時価総額 $2.31T
-5.36%
ボリューム24h $131.42B
15.72%
BTC % 58.0488%
-0.95%
ETH % 9.7563%
-1.4%
硬貨
34.665
取引所
204
ライブ
Internet Computer (ICP) 履歴価格、日付別ボリュームデータ 米ドル - USD
Internet Computer (ICP) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,848 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-01 2026 | $2.9510 | $2.7060 | $3.0500 | $2.7270 | $45,220,041 | $1,631,997,796 |
| May-31 2026 | $2.7010 | $2.6269 | $2.7440 | $2.6580 | $15,778,277 | $1,493,726,078 |
| May-30 2026 | $2.6460 | $2.6400 | $2.7470 | $2.6400 | $12,592,632 | $1,463,295,595 |
| May-29 2026 | $2.6380 | $2.6210 | $2.7980 | $2.7290 | $24,517,851 | $1,458,864,952 |
| May-28 2026 | $2.7190 | $2.6070 | $2.8560 | $2.8360 | $35,033,587 | $1,503,652,962 |
| May-27 2026 | $2.8200 | $2.6540 | $3.0430 | $2.6540 | $104,379,408 | $1,559,500,404 |
| May-26 2026 | $2.6600 | $2.6090 | $2.7570 | $2.6720 | $32,773,133 | $1,471,051,992 |
| May-25 2026 | $2.6770 | $2.5330 | $2.7690 | $2.5600 | $17,952,746 | $1,480,447,713 |
| May-24 2026 | $2.5610 | $2.5059 | $2.6349 | $2.6060 | $12,704,473 | $1,416,291,424 |
| May-23 2026 | $2.6010 | $2.4340 | $2.6410 | $2.4810 | $26,396,775 | $1,438,409,366 |
| May-22 2026 | $2.4781 | $2.4659 | $2.7401 | $2.5678 | $143,536,173 | $1,370,467,792 |
| May-21 2026 | $2.5701 | $2.4952 | $2.5916 | $2.5359 | $58,368,256 | $1,421,217,028 |
| May-20 2026 | $2.5351 | $2.4638 | $2.5844 | $2.4716 | $52,640,276 | $1,401,832,233 |
| May-19 2026 | $2.4715 | $2.4603 | $2.6055 | $2.5957 | $51,188,623 | $1,366,539,387 |
| May-18 2026 | $2.5903 | $2.4527 | $2.5963 | $2.5397 | $75,472,287 | $1,432,210,031 |