Identifier on Bitstamp: icpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
3.1350 USD |
817.1593 ICP |
3.0790 USD |
3.0500 USD |
3.1790 USD |
3.1000 USD |
| 2025-12-21 |
3.1420 USD |
717.1593 ICP |
3.1580 USD |
3.0500 USD |
3.1790 USD |
3.0500 USD |
| 2025-12-20 |
3.2200 USD |
62.1022 ICP |
3.2200 USD |
3.2200 USD |
3.2200 USD |
3.2200 USD |
| 2025-12-19 |
2.9270 USD |
559.3755 ICP |
2.9110 USD |
2.9030 USD |
2.9360 USD |
2.9030 USD |
| 2025-12-18 |
2.9280 USD |
154.5293 ICP |
2.9460 USD |
2.8150 USD |
2.9460 USD |
2.8150 USD |
| 2025-12-17 |
2.9310 USD |
238.3872 ICP |
2.9470 USD |
2.9260 USD |
2.9470 USD |
2.9260 USD |
| 2025-12-16 |
3.0650 USD |
205.1897 ICP |
3.0730 USD |
3.0520 USD |
3.0730 USD |
3.0530 USD |
| 2025-12-15 |
3.1280 USD |
1,265.3955 ICP |
3.1660 USD |
3.0000 USD |
3.2050 USD |
3.0000 USD |
| 2025-12-14 |
3.1490 USD |
962.5340 ICP |
3.2070 USD |
3.1200 USD |
3.2100 USD |
3.1200 USD |
| 2025-12-13 |
3.2610 USD |
0.2476 ICP |
3.2610 USD |
3.2610 USD |
3.2610 USD |
3.2610 USD |
| 2025-12-12 |
0.0000 USD |
0.0000 ICP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
3.3910 USD |
| 2025-12-11 |
3.3990 USD |
188.3032 ICP |
3.4100 USD |
3.3910 USD |
3.4100 USD |
3.3910 USD |
| 2025-12-10 |
3.5030 USD |
434.4878 ICP |
3.5800 USD |
3.4510 USD |
3.5800 USD |
3.4530 USD |
| 2025-12-09 |
3.5270 USD |
348.2000 ICP |
3.6710 USD |
3.4320 USD |
3.6710 USD |
3.6610 USD |
| 2025-12-08 |
3.4780 USD |
1,462.7642 ICP |
3.4740 USD |
3.3820 USD |
3.5500 USD |
3.4320 USD |
| 2025-12-07 |
3.4960 USD |
568.2853 ICP |
3.4800 USD |
3.4710 USD |
3.5190 USD |
3.5190 USD |
| 2025-12-06 |
3.4910 USD |
120.5561 ICP |
3.4900 USD |
3.4900 USD |
3.4920 USD |
3.4900 USD |
| 2025-12-05 |
3.4740 USD |
2,091.5388 ICP |
3.5940 USD |
3.4060 USD |
3.6300 USD |
3.4160 USD |
| 2025-12-04 |
3.8200 USD |
1,020.8809 ICP |
3.7680 USD |
3.7310 USD |
3.8640 USD |
3.7310 USD |
| 2025-12-03 |
3.7380 USD |
906.8501 ICP |
3.7580 USD |
3.6760 USD |
3.7820 USD |
3.7190 USD |
| 2025-12-02 |
3.7420 USD |
1,347.3669 ICP |
3.6390 USD |
3.6390 USD |
3.8760 USD |
3.7720 USD |
| 2025-12-01 |
3.6680 USD |
3,831.2710 ICP |
3.8120 USD |
3.5260 USD |
3.8600 USD |
3.6950 USD |
| 2025-11-30 |
3.9780 USD |
420.1372 ICP |
4.0420 USD |
3.9550 USD |
4.0420 USD |
3.9550 USD |
| 2025-11-29 |
3.9590 USD |
1,678.4165 ICP |
4.0060 USD |
3.9150 USD |
4.0060 USD |
3.9460 USD |
| 2025-11-28 |
4.0580 USD |
370.9395 ICP |
3.9970 USD |
3.9970 USD |
4.1300 USD |
4.0850 USD |
| 2025-11-27 |
4.0680 USD |
2,183.9395 ICP |
4.1060 USD |
4.0510 USD |
4.1190 USD |
4.0600 USD |
| 2025-11-26 |
4.1970 USD |
1,451.3291 ICP |
4.3290 USD |
4.1390 USD |
4.3290 USD |
4.2290 USD |
| 2025-11-25 |
4.1380 USD |
2,377.8179 ICP |
4.0270 USD |
3.9920 USD |
4.3300 USD |
4.3290 USD |
| 2025-11-24 |
4.1020 USD |
5,126.7139 ICP |
4.2360 USD |
3.8630 USD |
4.3630 USD |
4.2980 USD |
| 2025-11-23 |
4.1130 USD |
861.7253 ICP |
4.0800 USD |
4.0460 USD |
4.1680 USD |
4.1130 USD |
| 2025-11-22 |
4.1630 USD |
546.0171 ICP |
4.1130 USD |
4.0730 USD |
4.2650 USD |
4.0730 USD |
| 2025-11-21 |
4.4790 USD |
1,534.1689 ICP |
4.6470 USD |
4.1240 USD |
4.6800 USD |
4.3550 USD |
| 2025-11-20 |
4.8650 USD |
580.0203 ICP |
5.0040 USD |
4.6670 USD |
5.0250 USD |
4.6670 USD |
| 2025-11-19 |
4.9660 USD |
2,149.3389 ICP |
5.1210 USD |
4.6930 USD |
5.1220 USD |
4.9200 USD |
| 2025-11-18 |
5.5840 USD |
18,409.4308 ICP |
5.4790 USD |
5.0990 USD |
5.9310 USD |
5.1300 USD |
| 2025-11-17 |
5.2040 USD |
2,761.8890 ICP |
5.0020 USD |
4.7630 USD |
5.5000 USD |
5.4390 USD |
| 2025-11-16 |
4.9980 USD |
1,116.2602 ICP |
5.3790 USD |
4.8310 USD |
5.3790 USD |
4.8310 USD |
| 2025-11-15 |
5.3150 USD |
885.6782 ICP |
5.3020 USD |
5.2380 USD |
5.4980 USD |
5.2380 USD |
| 2025-11-14 |
5.5940 USD |
1,468.5364 ICP |
5.8910 USD |
5.3810 USD |
6.1030 USD |
5.3810 USD |
| 2025-11-13 |
6.0410 USD |
2,052.8936 ICP |
6.4350 USD |
5.6630 USD |
6.4860 USD |
5.7850 USD |
| 2025-11-12 |
6.1130 USD |
1,760.3359 ICP |
5.8320 USD |
5.7900 USD |
6.6110 USD |
6.3250 USD |
| 2025-11-11 |
6.4000 USD |
5,114.5288 ICP |
6.6870 USD |
6.0960 USD |
7.1320 USD |
6.0960 USD |
| 2025-11-10 |
7.0760 USD |
2,154.9393 ICP |
7.4980 USD |
6.7020 USD |
7.4980 USD |
6.9470 USD |
| 2025-11-09 |
7.9610 USD |
4,066.2422 ICP |
9.2020 USD |
6.9450 USD |
9.3260 USD |
8.0250 USD |
| 2025-11-08 |
8.8100 USD |
31,359.3505 ICP |
8.3280 USD |
7.7860 USD |
9.7110 USD |
9.1180 USD |
| 2025-11-07 |
7.6360 USD |
45,629.8344 ICP |
6.6730 USD |
6.4740 USD |
8.6010 USD |
7.5340 USD |
| 2025-11-06 |
6.5990 USD |
6,276.4622 ICP |
5.8220 USD |
5.7760 USD |
7.2490 USD |
6.7300 USD |
| 2025-11-05 |
5.5250 USD |
4,542.6686 ICP |
4.8530 USD |
4.7930 USD |
6.2000 USD |
5.9310 USD |
| 2025-11-04 |
5.4140 USD |
7,443.5955 ICP |
4.2550 USD |
4.2340 USD |
6.2000 USD |
5.0770 USD |
| 2025-11-03 |
3.8120 USD |
789.0978 ICP |
4.2620 USD |
3.6920 USD |
4.2620 USD |
3.7410 USD |