Internet Computer Historical Data

ICP Page 16
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 12.39
+2.77%
$ 5.75 billion $ 121.08 million
May 26, 2024 $ 12.05
-2.25%
$ 5.6 billion $ 66.83 million
May 25, 2024 $ 12.33
-0.70%
$ 5.72 billion $ 57.21 million
May 24, 2024 $ 12.42
+1.00%
$ 5.76 billion $ 87.85 million
May 23, 2024 $ 12.29
-4.12%
$ 5.71 billion $ 161.56 million
May 22, 2024 $ 12.82
-3.61%
$ 5.95 billion $ 136.09 million
May 21, 2024 $ 13.3
-1.97%
$ 6.18 billion $ 168.42 million
May 20, 2024 $ 13.57
+7.59%
$ 6.3 billion $ 140.29 million
May 19, 2024 $ 12.61
-4.66%
$ 5.85 billion $ 111.86 million
May 18, 2024 $ 13.23
+1.01%
$ 6.14 billion $ 125.81 million
May 17, 2024 $ 13.1
+7.66%
$ 6.08 billion $ 155 million
May 16, 2024 $ 12.17
-2.58%
$ 5.65 billion $ 127.53 million
May 15, 2024 $ 12.49
+5.55%
$ 5.8 billion $ 130.19 million
May 14, 2024 $ 11.83
+0.41%
$ 5.49 billion $ 181.02 million
May 13, 2024 $ 11.78
+0.50%
$ 5.46 billion $ 160.16 million
May 12, 2024 $ 11.72
-1.20%
$ 5.44 billion $ 61.61 million
May 11, 2024 $ 11.87
+0.08%
$ 5.5 billion $ 70.77 million
May 10, 2024 $ 11.86
-2.51%
$ 5.5 billion $ 150.7 million
May 9, 2024 $ 12.16
+1.11%
$ 5.64 billion $ 119.68 million
May 8, 2024 $ 12.03
-3.11%
$ 5.58 billion $ 126.98 million
May 7, 2024 $ 12.41
-2.94%
$ 5.75 billion $ 114.95 million
May 6, 2024 $ 12.79
-1.58%
$ 5.93 billion $ 204.63 million
May 5, 2024 $ 12.99
-1.29%
$ 6.02 billion $ 99.27 million
May 4, 2024 $ 13.16
-3.29%
$ 6.1 billion $ 119.55 million
May 3, 2024 $ 13.61
+0.78%
$ 6.31 billion $ 164.43 million
May 2, 2024 $ 13.51
+2.39%
$ 6.26 billion $ 135.84 million
May 1, 2024 $ 13.09
+1.84%
$ 6.11 billion $ 213.53 million
Apr 30, 2024 $ 12.86
-4.26%
$ 5.96 billion $ 186.79 million
Apr 29, 2024 $ 13.43
-1.00%
$ 6.22 billion $ 133.47 million
Apr 28, 2024 $ 13.57
+2.00%
$ 6.28 billion $ 138.23 million
Apr 27, 2024 $ 13.3
+1.92%
$ 6.16 billion $ 111.71 million
Apr 26, 2024 $ 13.05
-5.41%
$ 6.04 billion $ 111.62 million
Apr 25, 2024 $ 13.8
+0.66%
$ 6.39 billion $ 152.37 million
Apr 24, 2024 $ 13.71
-5.19%
$ 6.35 billion $ 205.9 million
Apr 23, 2024 $ 14.46
-4.13%
$ 6.69 billion $ 158.2 million
Apr 22, 2024 $ 15.08
-0.09%
$ 6.98 billion $ 182.94 million
Apr 21, 2024 $ 15.09
-2.74%
$ 6.99 billion $ 184.49 million
Apr 20, 2024 $ 15.52
+10.53%
$ 7.18 billion $ 209.43 million
Apr 19, 2024 $ 14.04
+10.00%
$ 6.5 billion $ 244.61 million
Apr 18, 2024 $ 12.76
+7.55%
$ 5.91 billion $ 167.29 million
Apr 17, 2024 $ 11.87
-3.08%
$ 5.49 billion $ 174.59 million
Apr 16, 2024 $ 12.24
-0.86%
$ 5.67 billion $ 201.74 million
Apr 15, 2024 $ 12.35
-4.17%
$ 5.71 billion $ 220.67 million
Apr 14, 2024 $ 12.89
+4.46%
$ 5.96 billion $ 244.96 million
Apr 13, 2024 $ 12.33
-11.50%
$ 5.7 billion $ 333.84 million
Apr 12, 2024 $ 13.94
-10.16%
$ 6.44 billion $ 277.61 million
Apr 11, 2024 $ 15.51
-2.78%
$ 7.17 billion $ 178.25 million
Apr 10, 2024 $ 15.96
-0.68%
$ 7.38 billion $ 234.23 million
Apr 9, 2024 $ 16.06
-9.69%
$ 7.43 billion $ 205.14 million
Apr 8, 2024 $ 17.79
+3.85%
$ 8.22 billion $ 178.49 million