U.S. markets closed

Internet Computer USD (ICP-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
12.07+0.21 (+1.73%)
A partir del 08:08PM UTC. Mercado abierto.
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jun 202411.8512.1611.8412.0712.0748,556,680
31 may 202411.9812.0311.6211.8511.8569,273,986
30 may 202412.0612.3111.7611.9811.9882,366,060
29 may 202412.0912.3411.9712.0612.0675,304,986
28 may 202412.3812.4511.9612.0912.0991,103,565
27 may 202412.0612.5611.9412.3812.3889,265,151
26 may 202412.3312.5212.0012.0612.0656,795,180
25 may 202412.4112.4712.2212.3312.3348,850,188
24 may 202412.2912.4411.9412.4112.4169,044,598
23 may 202412.8112.9411.8712.2912.29138,988,230
22 may 202413.3013.3512.7812.8112.81107,731,800
21 may 202413.5713.8213.2213.3013.30140,317,231
20 may 202412.6113.6512.4313.5713.57125,801,676
19 may 202413.2313.4612.5512.6112.6185,833,396
18 may 202413.1013.6112.9813.2313.23107,190,731
17 may 202412.1713.2212.0513.1013.10122,421,497
16 may 202412.4912.5711.9512.1712.1798,573,085
15 may 202411.8312.7211.7412.4912.49122,739,363
14 may 202411.7812.1311.5811.8311.83148,175,111
13 may 202411.7212.1911.2011.7811.78131,228,662
12 may 202411.8611.9811.6511.7211.7252,832,702
11 may 202411.8612.2011.8111.8611.8657,170,929
10 may 202412.1712.4811.6711.8611.86123,626,395
09 may 202412.0312.3311.8012.1712.17116,317,321
08 may 202412.4212.4912.0212.0312.03104,724,755
07 may 202412.7913.0812.4012.4212.42103,539,535
06 may 202413.0013.9712.7912.7912.79175,507,240
05 may 202413.1713.2512.8313.0013.0090,081,480
04 may 202413.6213.6313.0813.1713.17104,519,025
03 may 202413.5113.9312.9613.6213.62152,918,682
02 may 202413.2013.6512.8913.5113.51124,497,825
01 may 202412.8613.3212.1913.2013.20201,134,940
30 abr 202413.4413.5912.4112.8612.86174,470,204
29 abr 202413.5513.8113.1413.4513.45118,009,126
28 abr 202413.2914.0913.2913.5513.55113,928,986
27 abr 202413.0413.5712.6413.2913.29105,089,707
26 abr 202413.8113.8413.0213.0413.04103,217,659
25 abr 202413.7114.0913.2813.8113.81142,758,581
24 abr 202414.4614.9513.5713.7113.71180,050,949
23 abr 202415.0915.2514.4514.4614.46139,190,955
22 abr 202415.1015.6114.7815.0915.09150,472,701
21 abr 202415.5316.3614.9315.1015.10158,894,964
20 abr 202414.0515.6813.9015.5315.53195,389,212
19 abr 202412.7714.4411.8214.0514.05233,244,890
18 abr 202411.8612.9211.5712.7712.77145,021,912
17 abr 202412.2412.4911.4311.8611.86144,986,997
16 abr 202412.3512.5111.5812.2412.24165,871,453
15 abr 202412.8913.7312.0012.3512.35197,907,229
14 abr 202412.3713.0811.7112.8912.89224,771,389
13 abr 202413.9613.9610.8412.3712.37309,858,941
12 abr 202415.5215.8212.5013.9613.96245,122,029
11 abr 202415.9616.3115.3815.5215.52144,592,050
10 abr 202416.0616.2015.1415.9615.96198,567,773
09 abr 202417.7917.8715.9916.0616.06177,459,626
08 abr 202417.1418.0816.8317.7917.79164,214,961
07 abr 202417.0417.4816.9217.1417.14122,073,516
06 abr 202416.8817.2016.7417.0417.0492,253,884
05 abr 202417.8217.9616.5816.8816.88195,734,154
04 abr 202417.8718.3917.5017.8217.82221,274,773
03 abr 202417.8919.0517.3917.8717.87284,777,872
02 abr 202418.0918.4916.6017.8917.89313,731,248
01 abr 202418.7819.2717.4618.0918.09287,165,609
31 mar 202417.9019.0017.6118.7818.78208,950,913
30 mar 202417.2218.6317.1917.9017.90240,356,456
29 mar 202417.9818.6617.0117.2217.22227,606,853
28 mar 202418.3918.7717.3917.9817.98326,773,306
27 mar 202419.0520.9018.2618.3918.39605,657,081
26 mar 202417.6420.3617.3119.0519.05659,442,325
25 mar 202415.1317.8515.1217.6417.64605,684,938
24 mar 202413.4715.2913.4715.1315.13303,048,638
23 mar 202413.3513.8512.8613.4713.47173,711,397
22 mar 202412.7413.9212.5113.3513.35334,814,404
21 mar 202411.9213.0511.6512.7412.74210,631,221
20 mar 202410.9311.9610.5711.9211.92188,783,100
19 mar 202412.3712.5610.7210.9310.93204,076,901
18 mar 202412.5912.7911.7912.3712.37178,218,211
17 mar 202412.2412.7411.6112.6512.65160,102,303
16 mar 202412.8413.2311.9712.2412.24171,402,836
15 mar 202413.9314.0812.1112.8412.84247,410,895
14 mar 202414.5014.6513.2613.9313.93236,630,195
13 mar 202414.6914.8714.0714.5014.50195,688,326
12 mar 202414.9815.2813.7714.6914.69224,210,825
11 mar 202414.1615.3113.6314.9814.98279,404,051
10 mar 202414.7714.8513.7614.1614.16202,970,592
09 mar 202414.6815.3314.5514.7714.77184,826,490
08 mar 202414.9615.1814.0414.6814.68266,629,486
07 mar 202415.3515.8014.4014.9614.96254,771,749
06 mar 202414.0615.6113.6815.3515.35367,595,349
05 mar 202413.3916.8812.2514.0614.06740,978,800
04 mar 202413.1813.7212.8213.3913.39248,993,191
03 mar 202413.2913.8012.8113.1813.18215,030,179
02 mar 202412.9813.6412.8213.2913.29176,492,884
01 mar 202412.6012.9812.6012.9812.98147,199,341
29 feb 202412.6313.4412.3612.6112.61238,936,428
28 feb 202413.0213.3811.4212.6312.63281,283,169
27 feb 202412.9413.2812.7513.0213.02137,190,406
26 feb 202412.4712.9912.1212.9412.94135,499,612
25 feb 202412.5112.6212.3112.4712.4788,403,628
24 feb 202412.3712.6312.0512.5112.51100,083,636
23 feb 202412.7312.9312.0912.3712.37111,132,432
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...