Internet Computer Historical Data

ICP Page 28
Download
Date Close Price change Market cap Trading volume
Aug 2, 2022 $ 7.98
-4.43%
$ 1.99 billion $ 213.41 million
Aug 1, 2022 $ 8.35
-7.13%
$ 2.08 billion $ 304 million
Jul 31, 2022 $ 8.99
+8.44%
$ 2.24 billion $ 1.28 billion
Jul 30, 2022 $ 8.29
+2.55%
$ 2.07 billion $ 633.88 million
Jul 29, 2022 $ 8.08
+11.22%
$ 2.02 billion $ 474.08 million
Jul 28, 2022 $ 7.27
+1.54%
$ 1.81 billion $ 79.39 million
Jul 27, 2022 $ 7.16
+8.50%
$ 1.79 billion $ 68.84 million
Jul 26, 2022 $ 6.59
+6.02%
$ 1.65 billion $ 54.35 million
Jul 25, 2022 $ 6.22
-5.87%
$ 1.55 billion $ 57.13 million
Jul 24, 2022 $ 6.61
-0.94%
$ 1.65 billion $ 37.11 million
Jul 23, 2022 $ 6.67
+2.85%
$ 1.66 billion $ 81.99 million
Jul 22, 2022 $ 6.49
-6.06%
$ 1.62 billion $ 100.24 million
Jul 21, 2022 $ 6.9
+2.73%
$ 1.72 billion $ 120.35 million
Jul 20, 2022 $ 6.72
-8.64%
$ 1.67 billion $ 107.77 million
Jul 19, 2022 $ 7.36
-2.66%
$ 1.83 billion $ 229.92 million
Jul 18, 2022 $ 7.56
+4.57%
$ 1.88 billion $ 139.05 million
Jul 17, 2022 $ 7.23
+1.56%
$ 1.8 billion $ 111.77 million
Jul 16, 2022 $ 7.12
+4.50%
$ 1.77 billion $ 431.72 million
Jul 15, 2022 $ 6.81
-0.13%
$ 1.69 billion $ 176.67 million
Jul 14, 2022 $ 6.82
+4.67%
$ 1.69 billion $ 74.53 million
Jul 13, 2022 $ 6.51
+3.65%
$ 1.62 billion $ 106.76 million
Jul 12, 2022 $ 6.28
+0.03%
$ 1.54 billion $ 69.68 million
Jul 11, 2022 $ 6.28
-1.70%
$ 1.54 billion $ 115.95 million
Jul 10, 2022 $ 6.39
-8.34%
$ 1.55 billion $ 163.62 million
Jul 9, 2022 $ 6.97
+0.44%
$ 1.69 billion $ 159.07 million
Jul 8, 2022 $ 6.94
+10.31%
$ 1.68 billion $ 238.76 million
Jul 7, 2022 $ 6.29
+11.70%
$ 1.52 billion $ 74.02 million
Jul 6, 2022 $ 5.63
+2.22%
$ 1.36 billion $ 67.17 million
Jul 5, 2022 $ 5.51
-1.51%
$ 1.33 billion $ 60.86 million
Jul 4, 2022 $ 5.6
+6.70%
$ 1.35 billion $ 47.36 million
Jul 3, 2022 $ 5.25
+0.07%
$ 1.27 billion $ 30.11 million
Jul 2, 2022 $ 5.24
+0.25%
$ 1.27 billion $ 37.51 million
Jul 1, 2022 $ 5.23
-2.02%
$ 1.26 billion $ 52.29 million
Jun 30, 2022 $ 5.34
-1.27%
$ 1.29 billion $ 50.57 million
Jun 29, 2022 $ 5.4
-1.57%
$ 1.31 billion $ 54.7 million
Jun 28, 2022 $ 5.49
-5.03%
$ 1.33 billion $ 77.58 million
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