時価総額 $2.19T
0.82%
ボリューム24h $50.04B
-23.23%
BTC % 58.5768%
0.49%
ETH % 10.1591%
-0.42%
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 1,894 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 |
|---|---|---|---|---|---|---|
| Jul-17 2026 | $2.1460 | $2.1080 | $2.1530 | $2.1230 | $6,894,665 | $1,191,201,491 |
| Jul-16 2026 | $2.1190 | $2.1180 | $2.1870 | $2.1790 | $6,590,533 | $1,176,210,595 |
| Jul-15 2026 | $2.1780 | $2.1750 | $2.2360 | $2.2230 | $6,883,247 | $1,207,510,560 |
| Jul-14 2026 | $2.2250 | $2.1730 | $2.2460 | $2.1770 | $6,357,442 | $1,233,561,716 |
| Jul-13 2026 | $2.1770 | $2.1570 | $2.2480 | $2.2230 | $7,368,000 | $1,206,945,170 |
| Jul-12 2026 | $2.2180 | $2.2180 | $2.2860 | $2.2519 | $5,611,499 | $1,229,518,327 |
| Jul-11 2026 | $2.2610 | $2.2570 | $2.3200 | $2.3000 | $8,269,222 | $1,253,354,796 |
| Jul-10 2026 | $2.3020 | $2.2660 | $2.3630 | $2.3540 | $13,028,580 | $1,276,082,592 |
| Jul-09 2026 | $2.3550 | $2.2180 | $2.3849 | $2.2360 | $18,745,806 | $1,305,462,426 |
| Jul-08 2026 | $2.2280 | $2.1540 | $2.2450 | $2.2130 | $9,161,583 | $1,235,059,032 |
| Jul-07 2026 | $2.2070 | $2.1720 | $2.2660 | $2.2240 | $10,151,991 | $1,223,369,176 |
| Jul-06 2026 | $2.2250 | $2.1429 | $2.2530 | $2.2090 | $11,095,125 | $1,233,338,312 |
| Jul-05 2026 | $2.2080 | $2.1730 | $2.2460 | $2.2460 | $6,518,140 | $1,223,908,500 |
| Jul-04 2026 | $2.2450 | $2.2040 | $2.2879 | $2.2400 | $8,957,344 | $1,244,413,788 |
| Jul-03 2026 | $2.2400 | $2.1810 | $2.2500 | $2.1940 | $8,916,596 | $1,241,636,227 |