Internet Computer Historical Data

ICP Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 7.19
+13.22%
$ 3.24 billion $ 191.43 million
Dec 14, 2023 $ 6.35
+0.95%
$ 2.86 billion $ 153.11 million
Dec 13, 2023 $ 6.29
+13.80%
$ 2.83 billion $ 166 million
Dec 12, 2023 $ 5.53
+4.70%
$ 2.49 billion $ 101.5 million
Dec 11, 2023 $ 5.28
-4.82%
$ 2.38 billion $ 124.81 million
Dec 10, 2023 $ 5.54
-0.16%
$ 2.49 billion $ 69.64 million
Dec 9, 2023 $ 5.55
+6.80%
$ 2.5 billion $ 109.75 million
Dec 8, 2023 $ 5.2
+2.60%
$ 2.34 billion $ 62.64 million
Dec 7, 2023 $ 5.07
+3.94%
$ 2.28 billion $ 65.36 million
Dec 6, 2023 $ 4.87
-4.08%
$ 2.19 billion $ 91.72 million
Dec 5, 2023 $ 5.08
-0.85%
$ 2.29 billion $ 76.67 million
Dec 4, 2023 $ 5.12
+8.95%
$ 2.31 billion $ 178.24 million
Dec 3, 2023 $ 4.7
-2.63%
$ 2.12 billion $ 49.9 million
Dec 2, 2023 $ 4.83
+3.02%
$ 2.17 billion $ 44.13 million
Dec 1, 2023 $ 4.69
+2.93%
$ 2.11 billion $ 65.31 million
Nov 30, 2023 $ 4.56
+0.95%
$ 2.05 billion $ 39.73 million
Nov 29, 2023 $ 4.51
-1.51%
$ 2.03 billion $ 48.46 million
Nov 28, 2023 $ 4.58
+2.33%
$ 2.06 billion $ 55.43 million
Nov 27, 2023 $ 4.48
-3.82%
$ 2.01 billion $ 62.08 million
Nov 26, 2023 $ 4.66
-1.40%
$ 2.09 billion $ 48.51 million
Nov 25, 2023 $ 4.72
+2.79%
$ 2.12 billion $ 53.71 million
Nov 24, 2023 $ 4.59
-0.08%
$ 2.07 billion $ 46.64 million
Nov 23, 2023 $ 4.6
+3.54%
$ 2.07 billion $ 62.43 million
Nov 22, 2023 $ 4.44
+8.60%
$ 2 billion $ 54.79 million
Nov 21, 2023 $ 4.09
-9.72%
$ 1.84 billion $ 77.62 million
Nov 20, 2023 $ 4.53
-1.28%
$ 2.04 billion $ 54.63 million
Nov 19, 2023 $ 4.59
+6.23%
$ 2.06 billion $ 60.74 million
Nov 18, 2023 $ 4.32
-0.40%
$ 1.94 billion $ 55.9 million
Nov 17, 2023 $ 4.34
-1.48%
$ 1.95 billion $ 75.86 million
Nov 16, 2023 $ 4.4
-7.04%
$ 1.98 billion $ 82.08 million
Nov 15, 2023 $ 4.73
+10.89%
$ 2.13 billion $ 52.88 million
Nov 14, 2023 $ 4.27
-5.44%
$ 1.92 billion $ 57.98 million
Nov 13, 2023 $ 4.51
-3.36%
$ 2.02 billion $ 117.56 million
Nov 12, 2023 $ 4.67
+4.58%
$ 2.09 billion $ 60.44 million
Nov 11, 2023 $ 4.47
+2.01%
$ 2 billion $ 74.94 million
Nov 10, 2023 $ 4.38
+7.03%
$ 1.96 billion $ 57.84 million
Nov 9, 2023 $ 4.09
-4.15%
$ 1.83 billion $ 91.81 million
Nov 8, 2023 $ 4.27
+1.84%
$ 1.92 billion $ 38.45 million
Nov 7, 2023 $ 4.19
-2.22%
$ 1.88 billion $ 35.22 million
Nov 6, 2023 $ 4.29
+4.80%
$ 1.92 billion $ 40.38 million
Nov 5, 2023 $ 4.09
+0.83%
$ 1.83 billion $ 39.69 million
Nov 4, 2023 $ 4.06
+2.19%
$ 1.82 billion $ 28.68 million
Nov 3, 2023 $ 3.97
-1.70%
$ 1.78 billion $ 30.24 million
Nov 2, 2023 $ 4.04
-0.91%
$ 1.81 billion $ 41.64 million
Nov 1, 2023 $ 4.08
+3.27%
$ 1.83 billion $ 36.29 million
Oct 31, 2023 $ 3.95
-2.44%
$ 1.77 billion $ 37.35 million
Oct 30, 2023 $ 4.05
+0.45%
$ 1.81 billion $ 40.55 million
Oct 29, 2023 $ 4.03
+8.50%
$ 1.8 billion $ 62.84 million
Oct 28, 2023 $ 3.72
+5.79%
$ 1.66 billion $ 23.07 million
Oct 27, 2023 $ 3.51
-0.97%
$ 1.57 billion $ 24.9 million