Internet Computer Historical Data

ICP Page 30
Download
Date Close Price change Market cap Trading volume
Jun 27, 2022 $ 5.78
+0.27%
$ 1.4 billion $ 76.6 million
Jun 26, 2022 $ 5.77
-8.74%
$ 1.39 billion $ 77.33 million
Jun 25, 2022 $ 6.32
+3.22%
$ 1.53 billion $ 72.19 million
Jun 24, 2022 $ 6.12
+5.34%
$ 1.48 billion $ 75.95 million
Jun 23, 2022 $ 5.81
+6.74%
$ 1.4 billion $ 81.85 million
Jun 22, 2022 $ 5.44
-6.49%
$ 1.31 billion $ 70.36 million
Jun 21, 2022 $ 5.82
+0.80%
$ 1.4 billion $ 92.57 million
Jun 20, 2022 $ 5.78
+5.04%
$ 1.39 billion $ 100.55 million
Jun 19, 2022 $ 5.5
+6.90%
$ 1.32 billion $ 78.65 million
Jun 18, 2022 $ 5.14
-5.55%
$ 1.23 billion $ 91.15 million
Jun 17, 2022 $ 5.45
+1.97%
$ 1.31 billion $ 57.26 million
Jun 16, 2022 $ 5.34
-11.11%
$ 1.28 billion $ 123.29 million
Jun 15, 2022 $ 6.01
+7.32%
$ 1.44 billion $ 140.55 million
Jun 14, 2022 $ 5.6
+3.29%
$ 1.34 billion $ 127.54 million
Jun 13, 2022 $ 5.42
-4.68%
$ 1.29 billion $ 212.25 million
Jun 12, 2022 $ 5.69
-4.23%
$ 1.35 billion $ 333.93 million
Jun 11, 2022 $ 5.94
-2.48%
$ 1.41 billion $ 350.82 million
Jun 10, 2022 $ 6.09
-4.91%
$ 1.43 billion $ 83.59 million
Jun 9, 2022 $ 6.4
-1.64%
$ 1.5 billion $ 111.09 million
Jun 8, 2022 $ 6.51
-4.62%
$ 1.53 billion $ 124.26 million
Jun 7, 2022 $ 6.83
-10.00%
$ 1.6 billion $ 127.29 million
Jun 6, 2022 $ 7.58
+3.41%
$ 1.78 billion $ 103.97 million
Jun 5, 2022 $ 7.34
-5.30%
$ 1.72 billion $ 91.36 million
Jun 4, 2022 $ 7.75
-2.15%
$ 1.81 billion $ 130.3 million
Jun 3, 2022 $ 7.92
-16.64%
$ 1.85 billion $ 255.7 million
Jun 2, 2022 $ 9.5
+24.62%
$ 2.22 billion $ 312.75 million
Jun 1, 2022 $ 7.62
-7.83%
$ 1.78 billion $ 126.91 million
May 31, 2022 $ 8.27
+1.99%
$ 1.94 billion $ 152.16 million
May 30, 2022 $ 8.11
+13.84%
$ 1.9 billion $ 134.38 million
May 29, 2022 $ 7.12
-1.54%
$ 1.67 billion $ 72.62 million
May 28, 2022 $ 7.23
+4.27%
$ 1.69 billion $ 64.82 million
May 27, 2022 $ 6.94
-5.25%
$ 1.62 billion $ 106.9 million
May 26, 2022 $ 7.32
-5.87%
$ 1.71 billion $ 93.98 million
May 25, 2022 $ 7.78
-1.58%
$ 1.82 billion $ 68.26 million
May 24, 2022 $ 7.9
+1.44%
$ 1.85 billion $ 85.01 million
May 23, 2022 $ 7.79
-5.36%
$ 1.82 billion $ 142.47 million
May 22, 2022 $ 8.23
+2.86%
$ 1.92 billion $ 77.35 million
May 21, 2022 $ 8
+2.94%
$ 1.87 billion $ 69.07 million
May 20, 2022 $ 7.77
-5.19%
$ 1.81 billion $ 114.89 million
May 19, 2022 $ 8.2
+9.62%
$ 1.91 billion $ 101.67 million
May 18, 2022 $ 7.48
-13.57%
$ 1.75 billion $ 110.25 million
May 17, 2022 $ 8.65
+6.52%
$ 2.02 billion $ 117.91 million
May 16, 2022 $ 8.13
-12.28%
$ 1.9 billion $ 148.86 million
May 15, 2022 $ 9.26
+8.13%
$ 2.16 billion $ 163.13 million
May 14, 2022 $ 8.57
-7.67%
$ 2 billion $ 196.05 million
May 13, 2022 $ 9.28
+28.38%
$ 2.14 billion $ 335.15 million
May 12, 2022 $ 7.23
-2.09%
$ 1.67 billion $ 287.36 million
May 11, 2022 $ 7.38
-30.28%
$ 1.7 billion $ 434.18 million
May 10, 2022 $ 10.59
+5.65%
$ 2.4 billion $ 382.75 million
May 9, 2022 $ 10.02
-16.15%
$ 2.27 billion $ 374.67 million