Identifier on Bitstamp: icpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
14.2810 USD |
2,766.8323 ICP |
13.8600 USD |
12.9900 USD |
14.5480 USD |
14.4480 USD |
| 2024-12-02 |
13.1040 USD |
4,202.0844 ICP |
13.2720 USD |
12.5210 USD |
14.3850 USD |
13.4320 USD |
| 2024-12-01 |
12.5430 USD |
590.4150 ICP |
12.1700 USD |
12.0350 USD |
13.0070 USD |
12.5520 USD |
| 2024-11-30 |
11.9940 USD |
1,518.0093 ICP |
11.9270 USD |
11.6690 USD |
13.0730 USD |
12.4700 USD |
| 2024-11-29 |
11.8820 USD |
568.6216 ICP |
11.5530 USD |
11.3990 USD |
12.1760 USD |
12.1480 USD |
| 2024-11-28 |
11.4200 USD |
1,347.8811 ICP |
11.5540 USD |
11.1130 USD |
11.6140 USD |
11.2360 USD |
| 2024-11-27 |
11.3800 USD |
4,361.2356 ICP |
11.1960 USD |
11.0000 USD |
11.6990 USD |
11.6990 USD |
| 2024-11-26 |
11.1160 USD |
1,569.1471 ICP |
10.8670 USD |
10.8190 USD |
11.5040 USD |
10.8540 USD |
| 2024-11-25 |
12.3110 USD |
1,825.1273 ICP |
11.4800 USD |
11.3720 USD |
12.6490 USD |
11.4050 USD |
| 2024-11-24 |
10.8850 USD |
1,509.4816 ICP |
11.8860 USD |
10.4590 USD |
11.8860 USD |
11.6830 USD |
| 2024-11-23 |
11.3550 USD |
4,857.4682 ICP |
11.1360 USD |
10.8570 USD |
11.9000 USD |
11.3520 USD |
| 2024-11-22 |
10.3850 USD |
6,753.3947 ICP |
9.3220 USD |
9.3220 USD |
11.1940 USD |
11.1940 USD |
| 2024-11-21 |
9.1130 USD |
2,298.5361 ICP |
8.8370 USD |
8.8370 USD |
10.0150 USD |
9.2420 USD |
| 2024-11-20 |
9.1570 USD |
542.9575 ICP |
9.0320 USD |
9.0240 USD |
9.3630 USD |
9.0610 USD |
| 2024-11-19 |
9.3920 USD |
2,438.5515 ICP |
9.6260 USD |
9.0170 USD |
9.7820 USD |
9.0690 USD |
| 2024-11-18 |
9.2800 USD |
3,132.6882 ICP |
9.2730 USD |
8.9930 USD |
9.4710 USD |
9.3960 USD |
| 2024-11-17 |
9.6790 USD |
2,566.3627 ICP |
9.4800 USD |
8.9130 USD |
10.2130 USD |
8.9710 USD |
| 2024-11-16 |
9.2010 USD |
1,723.5886 ICP |
9.0120 USD |
8.6950 USD |
9.4790 USD |
9.4790 USD |
| 2024-11-15 |
8.3920 USD |
1,639.4568 ICP |
7.8990 USD |
7.8990 USD |
8.7490 USD |
8.7300 USD |
| 2024-11-14 |
8.3020 USD |
233.7647 ICP |
8.6850 USD |
7.9780 USD |
8.6850 USD |
7.9780 USD |
| 2024-11-13 |
8.6060 USD |
2,895.9842 ICP |
8.7090 USD |
8.1800 USD |
8.9100 USD |
8.3650 USD |
| 2024-11-12 |
8.8860 USD |
8,081.5189 ICP |
9.5060 USD |
8.6340 USD |
9.5650 USD |
8.9520 USD |
| 2024-11-11 |
9.2820 USD |
4,816.2766 ICP |
8.9560 USD |
8.9560 USD |
9.4400 USD |
9.3130 USD |
| 2024-11-10 |
8.9820 USD |
2,093.7391 ICP |
8.7310 USD |
8.3760 USD |
9.5860 USD |
9.2500 USD |
| 2024-11-09 |
8.4110 USD |
13,925.7242 ICP |
8.5630 USD |
8.2070 USD |
8.7370 USD |
8.3080 USD |
| 2024-11-08 |
7.9170 USD |
1,252.7415 ICP |
7.8900 USD |
7.6620 USD |
8.7370 USD |
8.7370 USD |
| 2024-11-07 |
7.6790 USD |
4,653.5962 ICP |
8.0220 USD |
7.6090 USD |
8.0240 USD |
7.7700 USD |
| 2024-11-06 |
7.6780 USD |
358.7426 ICP |
7.5270 USD |
7.5270 USD |
7.8670 USD |
7.8670 USD |
| 2024-11-05 |
7.3490 USD |
269.0764 ICP |
7.1390 USD |
7.1150 USD |
7.4590 USD |
7.4200 USD |
| 2024-11-04 |
7.1690 USD |
245.1654 ICP |
7.2700 USD |
6.9620 USD |
7.2700 USD |
6.9620 USD |
| 2024-11-03 |
7.2640 USD |
292.5518 ICP |
7.3180 USD |
7.0030 USD |
7.3190 USD |
7.1320 USD |
| 2024-11-02 |
7.5690 USD |
136.3956 ICP |
7.5670 USD |
7.4810 USD |
7.6030 USD |
7.4810 USD |
| 2024-11-01 |
7.8830 USD |
502.8504 ICP |
7.7940 USD |
7.7910 USD |
7.9860 USD |
7.7910 USD |
| 2024-10-31 |
7.9250 USD |
80.4430 ICP |
8.0000 USD |
7.8500 USD |
8.0210 USD |
7.8500 USD |
| 2024-10-30 |
8.1600 USD |
43.1744 ICP |
8.1980 USD |
8.0900 USD |
8.1980 USD |
8.0900 USD |
| 2024-10-29 |
8.0300 USD |
312.6669 ICP |
8.0210 USD |
8.0140 USD |
8.0940 USD |
8.0690 USD |
| 2024-10-28 |
7.7270 USD |
494.6638 ICP |
7.7930 USD |
7.6510 USD |
7.8120 USD |
7.7550 USD |
| 2024-10-27 |
7.8880 USD |
202.6759 ICP |
7.8960 USD |
7.8110 USD |
7.9800 USD |
7.8110 USD |
| 2024-10-26 |
7.6300 USD |
961.2175 ICP |
7.6460 USD |
7.4410 USD |
7.9120 USD |
7.7810 USD |
| 2024-10-25 |
8.4680 USD |
1,793.3391 ICP |
8.5010 USD |
8.2600 USD |
8.5010 USD |
8.2600 USD |
| 2024-10-24 |
8.2790 USD |
1,873.8084 ICP |
8.2880 USD |
8.2080 USD |
8.3170 USD |
8.2530 USD |
| 2024-10-23 |
8.0910 USD |
6,772.6714 ICP |
7.8900 USD |
7.8900 USD |
8.2790 USD |
7.9730 USD |
| 2024-10-22 |
7.9340 USD |
622.2166 ICP |
7.9470 USD |
7.8590 USD |
8.0600 USD |
7.9380 USD |
| 2024-10-21 |
8.1450 USD |
217.4642 ICP |
8.3850 USD |
7.9800 USD |
8.3850 USD |
7.9800 USD |
| 2024-10-20 |
8.0660 USD |
3,529.9138 ICP |
7.9760 USD |
7.9610 USD |
8.3340 USD |
8.2920 USD |
| 2024-10-19 |
8.1060 USD |
73.4203 ICP |
8.1600 USD |
8.0160 USD |
8.2090 USD |
8.0530 USD |
| 2024-10-18 |
7.9970 USD |
4,781.5402 ICP |
7.6490 USD |
7.6490 USD |
8.0670 USD |
8.0330 USD |
| 2024-10-17 |
7.6750 USD |
939.0163 ICP |
7.8940 USD |
7.5520 USD |
7.8940 USD |
7.6600 USD |
| 2024-10-16 |
8.0040 USD |
1,937.9399 ICP |
8.0950 USD |
7.8770 USD |
8.0950 USD |
7.9500 USD |
| 2024-10-15 |
8.1790 USD |
2,482.1531 ICP |
8.3850 USD |
7.9570 USD |
8.3850 USD |
7.9600 USD |