Crypto exchange Bitstamp
Market Internet Computer (ICP) / EUR
Identifier on Bitstamp: icpeur12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-19 | 6.9600 EUR | 1,061.4029 ICP | 7.3770 EUR | 6.8760 EUR | 7.3770 EUR | 7.3770 EUR |
| 2024-09-18 | 6.9580 EUR | 1,079.9723 ICP | 7.0140 EUR | 6.8760 EUR | 7.1090 EUR | 7.0550 EUR |
| 2024-09-17 | 7.1400 EUR | 4,860.2292 ICP | 7.1540 EUR | 6.7270 EUR | 7.4350 EUR | 7.0330 EUR |
| 2024-09-16 | 7.2330 EUR | 5,702.8936 ICP | 7.4550 EUR | 7.1450 EUR | 7.4550 EUR | 7.2210 EUR |
| 2024-09-15 | 7.6200 EUR | 676.1685 ICP | 7.7950 EUR | 7.4780 EUR | 7.8070 EUR | 7.4780 EUR |
| 2024-09-14 | 7.8280 EUR | 106.5899 ICP | 7.8070 EUR | 7.8070 EUR | 7.9970 EUR | 7.8200 EUR |
| 2024-09-13 | 7.6300 EUR | 2,291.6420 ICP | 7.6400 EUR | 7.4470 EUR | 7.8270 EUR | 7.7120 EUR |
| 2024-09-12 | 7.7250 EUR | 9,064.6419 ICP | 7.9050 EUR | 7.6750 EUR | 7.9050 EUR | 7.6780 EUR |
| 2024-09-11 | 7.8740 EUR | 3,462.7122 ICP | 8.0590 EUR | 7.6810 EUR | 8.0590 EUR | 7.9080 EUR |
| 2024-09-10 | 7.5830 EUR | 893.4709 ICP | 7.0430 EUR | 7.0430 EUR | 8.1580 EUR | 8.1580 EUR |
| 2024-09-09 | 6.7390 EUR | 4,214.3154 ICP | 6.7170 EUR | 6.6450 EUR | 7.0480 EUR | 7.0480 EUR |
| 2024-09-08 | 6.6870 EUR | 11,081.2081 ICP | 6.5100 EUR | 6.5100 EUR | 6.7500 EUR | 6.6650 EUR |
| 2024-09-07 | 6.3670 EUR | 4,149.2680 ICP | 6.3370 EUR | 6.3370 EUR | 6.4750 EUR | 6.4310 EUR |
| 2024-09-06 | 6.3740 EUR | 611.2011 ICP | 6.3810 EUR | 6.1430 EUR | 6.4520 EUR | 6.2580 EUR |
| 2024-09-05 | 6.6550 EUR | 1,230.6662 ICP | 6.7550 EUR | 6.4450 EUR | 6.7550 EUR | 6.5180 EUR |
| 2024-09-04 | 6.7680 EUR | 300.5651 ICP | 6.5130 EUR | 6.5130 EUR | 6.8060 EUR | 6.7820 EUR |
| 2024-09-03 | 6.8170 EUR | 39.8739 ICP | 6.8520 EUR | 6.4700 EUR | 6.8520 EUR | 6.4700 EUR |
| 2024-09-02 | 6.6080 EUR | 5,598.5810 ICP | 6.5350 EUR | 6.5300 EUR | 6.7060 EUR | 6.6980 EUR |
| 2024-09-01 | 6.7400 EUR | 4,101.7929 ICP | 6.7990 EUR | 6.5000 EUR | 6.7990 EUR | 6.5000 EUR |
| 2024-08-31 | 6.8000 EUR | 161.3278 ICP | 6.8760 EUR | 6.7950 EUR | 6.8760 EUR | 6.7990 EUR |
| 2024-08-30 | 6.9200 EUR | 1,809.7178 ICP | 7.0350 EUR | 6.7030 EUR | 7.0880 EUR | 6.9120 EUR |
| 2024-08-29 | 7.1500 EUR | 13,076.3515 ICP | 7.0480 EUR | 6.9960 EUR | 7.3560 EUR | 7.0110 EUR |
| 2024-08-28 | 6.9700 EUR | 849.6313 ICP | 6.8360 EUR | 6.8200 EUR | 7.1270 EUR | 6.9990 EUR |
| 2024-08-27 | 7.2400 EUR | 4,836.7700 ICP | 7.2750 EUR | 6.8770 EUR | 7.4200 EUR | 6.8770 EUR |
| 2024-08-26 | 7.3960 EUR | 2,468.5235 ICP | 7.6680 EUR | 7.2640 EUR | 7.6680 EUR | 7.2760 EUR |
| 2024-08-25 | 7.6180 EUR | 11,027.7962 ICP | 7.6520 EUR | 7.4460 EUR | 7.7370 EUR | 7.7320 EUR |
| 2024-08-24 | 7.8140 EUR | 658.8869 ICP | 7.6140 EUR | 7.6140 EUR | 7.9740 EUR | 7.7040 EUR |
| 2024-08-23 | 7.5650 EUR | 4,455.4495 ICP | 7.2650 EUR | 7.2650 EUR | 7.7850 EUR | 7.7660 EUR |
| 2024-08-22 | 7.1440 EUR | 12,126.5001 ICP | 6.8880 EUR | 6.8080 EUR | 7.3200 EUR | 7.2140 EUR |
| 2024-08-21 | 6.7350 EUR | 4,412.3911 ICP | 6.5550 EUR | 6.5410 EUR | 6.9400 EUR | 6.9310 EUR |
| 2024-08-20 | 6.6100 EUR | 6,494.0520 ICP | 6.5270 EUR | 6.4360 EUR | 6.7130 EUR | 6.5390 EUR |
| 2024-08-19 | 6.4500 EUR | 8,154.5470 ICP | 6.4910 EUR | 6.3180 EUR | 6.5260 EUR | 6.5200 EUR |
| 2024-08-18 | 6.6170 EUR | 5,422.8004 ICP | 6.6340 EUR | 6.5350 EUR | 6.6900 EUR | 6.5350 EUR |
| 2024-08-17 | 6.5260 EUR | 1,141.0758 ICP | 6.3770 EUR | 6.3750 EUR | 6.5910 EUR | 6.5660 EUR |
| 2024-08-16 | 6.4190 EUR | 1,310.7002 ICP | 6.4280 EUR | 6.2930 EUR | 6.4550 EUR | 6.4000 EUR |
| 2024-08-15 | 6.4270 EUR | 1,416.5611 ICP | 6.4400 EUR | 6.3000 EUR | 6.6420 EUR | 6.3040 EUR |
| 2024-08-14 | 6.5520 EUR | 5,111.7687 ICP | 6.6290 EUR | 6.1040 EUR | 6.7260 EUR | 6.4820 EUR |
| 2024-08-13 | 6.6380 EUR | 3,834.7605 ICP | 6.6800 EUR | 6.3500 EUR | 6.7190 EUR | 6.6570 EUR |
| 2024-08-12 | 6.5670 EUR | 971.9576 ICP | 6.4170 EUR | 6.3280 EUR | 6.7070 EUR | 6.6800 EUR |
| 2024-08-11 | 6.4210 EUR | 2,063.3230 ICP | 6.8320 EUR | 6.2480 EUR | 6.8320 EUR | 6.2900 EUR |
| 2024-08-10 | 6.7850 EUR | 745.3518 ICP | 6.7850 EUR | 6.7120 EUR | 6.8710 EUR | 6.8350 EUR |
| 2024-08-09 | 6.8410 EUR | 1,127.1755 ICP | 6.9110 EUR | 6.6720 EUR | 6.9240 EUR | 6.7440 EUR |
| 2024-08-08 | 6.5620 EUR | 1,225.1786 ICP | 6.4510 EUR | 6.3010 EUR | 6.9740 EUR | 6.9740 EUR |
| 2024-08-07 | 6.8210 EUR | 900.4321 ICP | 6.9730 EUR | 6.4510 EUR | 7.0990 EUR | 6.4510 EUR |
| 2024-08-06 | 6.7880 EUR | 37,456.9789 ICP | 6.7850 EUR | 6.4990 EUR | 7.1000 EUR | 7.0140 EUR |
| 2024-08-05 | 6.1060 EUR | 17,188.2709 ICP | 6.7170 EUR | 5.7590 EUR | 6.7850 EUR | 6.3850 EUR |
| 2024-08-04 | 6.7460 EUR | 23,847.3796 ICP | 7.1380 EUR | 6.5980 EUR | 7.2740 EUR | 6.9440 EUR |
| 2024-08-03 | 7.3340 EUR | 9,363.0436 ICP | 7.6540 EUR | 7.0000 EUR | 7.6660 EUR | 7.1450 EUR |
| 2024-08-02 | 8.1770 EUR | 622.5377 ICP | 8.2460 EUR | 7.5510 EUR | 8.4240 EUR | 7.5510 EUR |
| 2024-08-01 | 8.0040 EUR | 1,782.6108 ICP | 8.1620 EUR | 7.8010 EUR | 8.3100 EUR | 8.2500 EUR |
12