U.S. markets closed

Internet Computer USD (ICP-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
15.11-0.99 (-6.13%)
A partir del 03:35AM UTC. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202415.1015.3814.9315.1115.11143,141,984
21 abr 2024------
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
22 feb 202413.1813.2912.7212.7312.73121,252,322
21 feb 202413.7513.7712.6413.1913.19147,626,311
20 feb 202414.5914.6713.1913.7513.75199,138,309
19 feb 202413.6514.8313.5214.5814.58241,545,338
18 feb 202413.1813.9913.1813.6513.65125,851,111
17 feb 202413.1313.4612.7213.1813.1894,401,145
16 feb 202413.5113.6612.9713.1313.13128,475,455
15 feb 202413.5814.0813.1413.5113.51182,836,593
14 feb 202412.9213.9612.8613.5813.58181,130,420
13 feb 202413.2913.4112.6812.9212.92136,003,732
12 feb 202412.9713.4812.5613.2913.29119,039,589
11 feb 202413.1413.5712.9012.9712.9787,731,805
10 feb 202412.8513.4912.6213.1413.14109,233,282
09 feb 202412.2113.0112.1712.8412.84119,563,310
08 feb 202412.3112.5912.1512.2112.2199,866,444
07 feb 202412.1412.3711.7912.3112.3197,757,016
06 feb 202412.2412.4011.9112.1412.14108,103,693
05 feb 202412.7313.0112.0912.2412.24135,454,907
04 feb 202412.7413.2512.4912.7312.73128,733,373
03 feb 202412.7113.6412.5012.7412.74179,777,278
02 feb 202411.6712.8911.6612.7112.71183,194,860
01 feb 202411.4711.8211.2611.6711.6799,116,335
31 ene 202411.7311.9411.3011.4711.47101,675,029
30 ene 202412.5512.6311.7011.7411.74125,382,771
29 ene 202412.3312.6512.0612.5512.55108,533,141
28 ene 202412.7312.9712.2012.3312.33111,372,879
27 ene 202412.1512.9912.1412.7312.73127,309,297
26 ene 202411.1512.5310.9812.1512.15164,329,112
25 ene 202411.5512.1411.0211.1511.15150,670,450
24 ene 202410.4711.6810.3711.5511.55187,708,876
23 ene 202410.4610.779.5810.4710.47146,939,591
22 ene 202411.0811.3210.4110.4610.46116,851,109
21 ene 202411.4311.5711.0711.0711.0763,771,214
20 ene 202411.2011.7310.9811.4311.4395,797,831
19 ene 202411.4711.5310.5111.2011.20167,806,085
18 ene 202412.1312.4611.3211.4711.47150,029,707
17 ene 202412.6712.7912.0612.1312.13102,748,104
16 ene 202412.8913.1112.2812.6712.67135,933,540
15 ene 202412.6113.2712.5912.8912.89153,654,733
14 ene 202412.9113.9312.6112.6112.61221,982,235
*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...