Internet Computer Historical Data

ICP Page 32
Download
Date Close Price change Market cap Trading volume
Mar 19, 2022 $ 17.53
+3.66%
$ 3.78 billion $ 151.27 million
Mar 18, 2022 $ 16.9
+1.88%
$ 3.64 billion $ 123.19 million
Mar 17, 2022 $ 16.59
+0.66%
$ 3.53 billion $ 135 million
Mar 16, 2022 $ 16.48
+4.04%
$ 3.5 billion $ 159.6 million
Mar 15, 2022 $ 15.84
-2.11%
$ 3.37 billion $ 105.07 million
Mar 14, 2022 $ 16.17
+2.41%
$ 3.44 billion $ 75.35 million
Mar 13, 2022 $ 15.79
-1.75%
$ 3.36 billion $ 73.52 million
Mar 12, 2022 $ 16.07
+0.36%
$ 3.42 billion $ 63.16 million
Mar 11, 2022 $ 16.02
-3.50%
$ 3.34 billion $ 98.34 million
Mar 10, 2022 $ 16.6
-4.98%
$ 3.46 billion $ 116.73 million
Mar 9, 2022 $ 17.47
+3.62%
$ 3.65 billion $ 133.87 million
Mar 8, 2022 $ 16.86
+2.40%
$ 3.52 billion $ 100.57 million
Mar 7, 2022 $ 16.46
-1.05%
$ 3.43 billion $ 181.05 million
Mar 6, 2022 $ 16.64
-5.79%
$ 3.47 billion $ 117.25 million
Mar 5, 2022 $ 17.66
+0.53%
$ 3.68 billion $ 120.67 million
Mar 4, 2022 $ 17.56
-11.80%
$ 3.66 billion $ 185.89 million
Mar 3, 2022 $ 19.91
+3.09%
$ 4.15 billion $ 267.3 million
Mar 2, 2022 $ 19.31
-0.14%
$ 4.01 billion $ 163.86 million
Mar 1, 2022 $ 19.33
-4.23%
$ 4.01 billion $ 204.47 million
Feb 28, 2022 $ 20.18
+17.16%
$ 4.19 billion $ 206.57 million
Feb 27, 2022 $ 17.22
-2.84%
$ 3.57 billion $ 162.63 million
Feb 26, 2022 $ 17.71
+0.26%
$ 3.68 billion $ 111.02 million
Feb 25, 2022 $ 17.67
+6.34%
$ 3.67 billion $ 169.86 million
Feb 24, 2022 $ 16.61
-3.99%
$ 3.44 billion $ 359.86 million
Feb 23, 2022 $ 17.31
-3.42%
$ 3.58 billion $ 173.67 million
Feb 22, 2022 $ 17.92
+0.83%
$ 3.71 billion $ 209.32 million
Feb 21, 2022 $ 17.77
-4.94%
$ 3.68 billion $ 228.75 million
Feb 20, 2022 $ 18.7
-6.51%
$ 3.87 billion $ 172.47 million
Feb 19, 2022 $ 20.01
+1.82%
$ 4.14 billion $ 141.54 million
Feb 18, 2022 $ 19.65
-1.02%
$ 4.06 billion $ 168.71 million
Feb 17, 2022 $ 19.84
-10.09%
$ 4.1 billion $ 235.63 million
Feb 16, 2022 $ 22.08
+1.44%
$ 4.56 billion $ 214.48 million
Feb 15, 2022 $ 21.77
+4.80%
$ 4.5 billion $ 166.55 million
Feb 14, 2022 $ 20.78
+5.02%
$ 4.29 billion $ 197.99 million
Feb 13, 2022 $ 19.8
-1.16%
$ 4.09 billion $ 122.42 million
Feb 12, 2022 $ 20.03
+1.30%
$ 4.14 billion $ 177.55 million
Feb 11, 2022 $ 19.77
-8.36%
$ 4.03 billion $ 219.25 million
Feb 10, 2022 $ 21.58
-6.41%
$ 4.32 billion $ 242.53 million
Feb 9, 2022 $ 23.05
+0.04%
$ 4.62 billion $ 181.27 million
Feb 8, 2022 $ 23.05
-3.87%
$ 4.62 billion $ 289.01 million
Feb 7, 2022 $ 23.98
+2.58%
$ 4.8 billion $ 280.43 million
Feb 6, 2022 $ 23.38
+4.81%
$ 4.68 billion $ 267.26 million
Feb 5, 2022 $ 22.31
+0.27%
$ 4.47 billion $ 200.86 million
Feb 4, 2022 $ 22.26
+7.26%
$ 4.46 billion $ 247.43 million
Feb 3, 2022 $ 20.75
-3.88%
$ 4.15 billion $ 261.4 million
Feb 2, 2022 $ 21.59
+7.20%
$ 4.3 billion $ 392.05 million
Feb 1, 2022 $ 20.15
+1.57%
$ 4.01 billion $ 176.5 million
Jan 31, 2022 $ 19.84
+2.98%
$ 3.95 billion $ 196.68 million
Jan 30, 2022 $ 19.26
-4.39%
$ 3.83 billion $ 257.13 million
Jan 29, 2022 $ 20.15
-0.88%
$ 4.01 billion $ 224.39 million