Cap Marché $2.71T
0.67%
Volume 24h $67.28B
3.55%
BTC % 59.1634%
-0.39%
ETH % 11.2309%
0.97%
Monnaies
34.667
Échanges
205
En direct
Prix historiques de Internet Computer (ICP), Informations sur le volume et le marché par date Dollar USD - USD
Suivez l'historique complet des prix de Internet Computer (ICP) en Dollar USD. Ce tableau affiche 1,944 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Sep-05 2026 | $2.6730 | $2.4680 | $2.7020 | $2.4690 | $17,607,984 | $1,486,737,741 |
| Sep-04 2026 | $2.4690 | $2.4320 | $2.5920 | $2.5130 | $15,745,279 | $1,373,266,631 |
| Sep-03 2026 | $2.5120 | $2.4360 | $2.5600 | $2.4650 | $11,180,553 | $1,397,183,320 |
| Sep-02 2026 | $2.4610 | $2.4420 | $2.5740 | $2.4800 | $14,576,447 | $1,368,812,825 |
| Sep-01 2026 | $2.4780 | $2.3820 | $2.5099 | $2.4009 | $11,740,433 | $1,378,268,019 |
| Aug-31 2026 | $2.3980 | $2.3450 | $2.4290 | $2.3450 | $8,350,804 | $1,333,710,026 |
| Aug-30 2026 | $2.3320 | $2.3320 | $2.4820 | $2.4820 | $9,119,321 | $1,296,994,611 |
| Aug-29 2026 | $2.4820 | $2.3830 | $2.5360 | $2.3910 | $12,443,370 | $1,380,316,044 |
| Aug-28 2026 | $2.3910 | $2.3440 | $2.4860 | $2.4600 | $8,486,609 | $1,329,712,954 |
| Aug-27 2026 | $2.4550 | $2.3809 | $2.4720 | $2.4030 | $8,441,446 | $1,365,256,379 |
| Aug-26 2026 | $2.4000 | $2.3310 | $2.4150 | $2.3820 | $8,542,341 | $1,334,584,030 |
| Aug-25 2026 | $2.3790 | $2.3640 | $2.4930 | $2.4180 | $14,486,877 | $1,322,869,488 |
| Aug-24 2026 | $2.4190 | $2.3650 | $2.4480 | $2.4280 | $13,199,623 | $1,345,106,198 |
| Aug-23 2026 | $2.4320 | $2.2870 | $2.4560 | $2.3410 | $21,227,670 | $1,352,320,323 |
| Aug-22 2026 | $2.3380 | $2.3300 | $2.7020 | $2.5240 | $36,955,226 | $1,299,943,089 |