時価総額 $2.15T
0.53%
ボリューム24h $61.61B
-22.92%
BTC % 58.4929%
0.18%
ETH % 9.39547%
0.63%
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 1,870 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-23 2026 | $2.2130 | $2.1400 | $2.2670 | $2.2370 | $10,467,317 | $1,226,359,397 |
| Jun-22 2026 | $2.2360 | $2.2110 | $2.3190 | $2.2110 | $8,369,456 | $1,239,081,769 |
| Jun-21 2026 | $2.2190 | $2.2120 | $2.3020 | $2.3020 | $9,663,725 | $1,229,654,012 |
| Jun-20 2026 | $2.3000 | $2.2500 | $2.3120 | $2.2670 | $8,857,011 | $1,274,535,581 |
| Jun-19 2026 | $2.2550 | $2.2140 | $2.2759 | $2.2660 | $8,310,631 | $1,249,591,082 |
| Jun-18 2026 | $2.2580 | $2.1900 | $2.3550 | $2.3440 | $17,931,770 | $1,251,251,547 |
| Jun-17 2026 | $2.3400 | $2.3280 | $2.4520 | $2.3580 | $26,856,604 | $1,296,688,409 |
| Jun-16 2026 | $2.3740 | $2.3530 | $2.4600 | $2.4220 | $23,669,979 | $1,315,523,813 |
| Jun-15 2026 | $2.4220 | $2.4040 | $2.5930 | $2.5219 | $34,957,575 | $1,342,114,178 |
| Jun-14 2026 | $2.5259 | $2.3980 | $2.5339 | $2.5070 | $29,050,878 | $1,397,978,763 |
| Jun-13 2026 | $2.5070 | $2.2950 | $2.6170 | $2.2950 | $37,024,829 | $1,387,454,591 |
| Jun-12 2026 | $2.2710 | $2.2290 | $2.3100 | $2.2780 | $11,154,819 | $1,256,841,785 |
| Jun-11 2026 | $2.2790 | $2.2140 | $2.3010 | $2.2140 | $12,007,823 | $1,261,264,114 |
| Jun-10 2026 | $2.2080 | $2.1830 | $2.3080 | $2.2850 | $11,702,801 | $1,221,952,316 |
| Jun-09 2026 | $2.2860 | $2.2480 | $2.3470 | $2.3350 | $12,568,569 | $1,265,100,532 |