Crypto exchange Bitstamp
Market Internet Computer (ICP) / USD
Identifier on Bitstamp: icpusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-07 | 7.0310 USD | 3,678.0731 ICP | 7.0310 USD | 7.0100 USD | 7.1570 USD | 7.1570 USD |
| 2024-09-06 | 7.1870 USD | 1,201.9214 ICP | 7.1330 USD | 7.0780 USD | 7.2870 USD | 7.0780 USD |
| 2024-09-05 | 7.4120 USD | 142.6363 ICP | 7.4600 USD | 7.2590 USD | 7.4600 USD | 7.2590 USD |
| 2024-09-04 | 7.3470 USD | 97.9547 ICP | 7.3090 USD | 7.3090 USD | 7.6330 USD | 7.6330 USD |
| 2024-09-03 | 7.2140 USD | 1,040.9373 ICP | 7.2470 USD | 7.1940 USD | 7.2470 USD | 7.2180 USD |
| 2024-09-02 | 7.3010 USD | 2,118.0981 ICP | 7.2070 USD | 7.2040 USD | 7.5440 USD | 7.5440 USD |
| 2024-09-01 | 7.4650 USD | 1,063.4201 ICP | 7.4990 USD | 7.1680 USD | 7.5000 USD | 7.1680 USD |
| 2024-08-31 | 7.5330 USD | 146.0651 ICP | 7.5010 USD | 7.4520 USD | 7.6290 USD | 7.4830 USD |
| 2024-08-30 | 7.6420 USD | 5,091.6156 ICP | 7.8100 USD | 7.3610 USD | 7.8580 USD | 7.6290 USD |
| 2024-08-29 | 7.9720 USD | 7,269.0215 ICP | 7.7840 USD | 7.7120 USD | 8.1900 USD | 7.7910 USD |
| 2024-08-28 | 7.7360 USD | 3,130.4273 ICP | 7.6980 USD | 7.5760 USD | 7.9800 USD | 7.6750 USD |
| 2024-08-27 | 8.0930 USD | 8,902.6019 ICP | 8.0910 USD | 7.6910 USD | 8.2870 USD | 7.7980 USD |
| 2024-08-26 | 8.3100 USD | 10,870.2651 ICP | 8.5140 USD | 8.0150 USD | 8.6070 USD | 8.1160 USD |
| 2024-08-25 | 8.5450 USD | 14,058.4236 ICP | 8.5750 USD | 8.2650 USD | 8.7140 USD | 8.5760 USD |
| 2024-08-24 | 8.6960 USD | 5,030.1413 ICP | 8.6550 USD | 8.5030 USD | 8.9370 USD | 8.6430 USD |
| 2024-08-23 | 8.4520 USD | 16,209.8055 ICP | 8.1080 USD | 8.1080 USD | 8.7300 USD | 8.6790 USD |
| 2024-08-22 | 7.9470 USD | 9,510.4511 ICP | 7.7080 USD | 7.5960 USD | 8.1220 USD | 8.0390 USD |
| 2024-08-21 | 7.5030 USD | 12,694.9272 ICP | 7.3090 USD | 7.2180 USD | 7.8010 USD | 7.7210 USD |
| 2024-08-20 | 7.3150 USD | 13,558.5666 ICP | 7.2270 USD | 7.1430 USD | 7.4380 USD | 7.2750 USD |
| 2024-08-19 | 7.1070 USD | 10,024.0214 ICP | 7.1430 USD | 6.9790 USD | 7.2350 USD | 7.2140 USD |
| 2024-08-18 | 7.2870 USD | 5,942.9343 ICP | 7.3010 USD | 7.1990 USD | 7.3710 USD | 7.1990 USD |
| 2024-08-17 | 7.2060 USD | 900.3733 ICP | 7.0170 USD | 7.0170 USD | 7.2440 USD | 7.2150 USD |
| 2024-08-16 | 6.9910 USD | 143.4535 ICP | 7.0070 USD | 6.9040 USD | 7.0540 USD | 6.9040 USD |
| 2024-08-15 | 7.0950 USD | 3,587.2243 ICP | 7.1250 USD | 6.8610 USD | 7.2650 USD | 6.8770 USD |
| 2024-08-14 | 7.2180 USD | 23,423.0974 ICP | 7.3230 USD | 6.5490 USD | 7.4180 USD | 7.1540 USD |
| 2024-08-13 | 7.1800 USD | 1,046.8914 ICP | 7.2940 USD | 7.0020 USD | 7.3030 USD | 7.0780 USD |
| 2024-08-12 | 7.1910 USD | 465.1529 ICP | 6.9010 USD | 6.9010 USD | 7.2870 USD | 7.2870 USD |
| 2024-08-11 | 6.8670 USD | 462.0300 ICP | 7.1120 USD | 6.8370 USD | 7.1120 USD | 6.8490 USD |
| 2024-08-10 | 7.3510 USD | 164.2821 ICP | 7.3810 USD | 7.3080 USD | 7.3810 USD | 7.3170 USD |
| 2024-08-09 | 7.5550 USD | 1,466.7290 ICP | 7.6160 USD | 7.2880 USD | 7.6230 USD | 7.3750 USD |
| 2024-08-08 | 7.1890 USD | 1,265.1960 ICP | 6.9690 USD | 6.9550 USD | 7.5930 USD | 7.5850 USD |
| 2024-08-07 | 7.5350 USD | 1,669.6438 ICP | 7.5970 USD | 6.9290 USD | 7.7440 USD | 6.9300 USD |
| 2024-08-06 | 7.3550 USD | 15,312.2195 ICP | 7.3260 USD | 7.0990 USD | 8.0000 USD | 7.6780 USD |
| 2024-08-05 | 6.7090 USD | 1,748.0002 ICP | 7.0000 USD | 6.4510 USD | 7.2250 USD | 7.2250 USD |
| 2024-08-04 | 7.5990 USD | 6,246.3510 ICP | 7.7670 USD | 7.1920 USD | 7.9270 USD | 7.4420 USD |
| 2024-08-03 | 8.0100 USD | 6,727.8816 ICP | 8.1510 USD | 7.6100 USD | 8.3230 USD | 7.8410 USD |
| 2024-08-02 | 8.7340 USD | 747.5605 ICP | 8.8820 USD | 8.2200 USD | 8.9400 USD | 8.2200 USD |
| 2024-08-01 | 8.7180 USD | 616.5032 ICP | 8.8300 USD | 8.4030 USD | 8.9000 USD | 8.9000 USD |
| 2024-07-31 | 9.2680 USD | 777.5978 ICP | 8.8640 USD | 8.8640 USD | 9.4970 USD | 9.2150 USD |
| 2024-07-30 | 8.9790 USD | 558.0826 ICP | 8.9170 USD | 8.8790 USD | 9.1290 USD | 8.9340 USD |
| 2024-07-29 | 9.0060 USD | 1,215.0396 ICP | 9.5670 USD | 8.9770 USD | 9.5670 USD | 8.9770 USD |
| 2024-07-28 | 9.5570 USD | 938.4332 ICP | 9.6880 USD | 9.2520 USD | 9.7030 USD | 9.2520 USD |
| 2024-07-27 | 9.7020 USD | 185.1817 ICP | 10.0640 USD | 9.4930 USD | 10.0640 USD | 9.7960 USD |
| 2024-07-26 | 9.7400 USD | 4,525.1530 ICP | 9.7550 USD | 9.5690 USD | 9.9400 USD | 9.6770 USD |
| 2024-07-25 | 9.4690 USD | 355.8795 ICP | 9.4700 USD | 9.4120 USD | 9.8010 USD | 9.8010 USD |
| 2024-07-24 | 9.8050 USD | 478.3975 ICP | 9.7750 USD | 9.5000 USD | 10.0560 USD | 9.5000 USD |
| 2024-07-23 | 9.8190 USD | 5,885.1223 ICP | 10.0720 USD | 9.5680 USD | 10.0720 USD | 9.5680 USD |
| 2024-07-22 | 10.6600 USD | 846.5720 ICP | 10.7160 USD | 10.3600 USD | 10.8520 USD | 10.3600 USD |
| 2024-07-21 | 10.1580 USD | 644.5179 ICP | 10.0220 USD | 10.0220 USD | 10.3250 USD | 10.3250 USD |
| 2024-07-20 | 10.3720 USD | 689.6221 ICP | 10.4180 USD | 10.2070 USD | 10.4600 USD | 10.2670 USD |
12