시가총액 $2.91T
0.31%
볼륨 24시간 $74.93B
44.41%
BTC % 59.0429%
0.11%
ETH % 11.335%
-0.03%
코인
34.667
거래소
205
지갑
84
실시간
Internet Computer (ICP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Internet Computer (ICP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,973 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-04 2026 | $3.3690 | $3.2940 | $3.5160 | $3.3610 | $22,450,729 | $1,876,630,555 |
| Oct-03 2026 | $3.3740 | $3.2690 | $3.3840 | $3.2820 | $10,338,208 | $1,879,392,620 |
| Oct-02 2026 | $3.2770 | $3.1860 | $3.3430 | $3.2890 | $18,251,757 | $1,825,302,352 |
| Oct-01 2026 | $3.2860 | $3.2410 | $3.4220 | $3.3370 | $14,713,573 | $1,830,147,028 |
| Sep-30 2026 | $3.3280 | $3.3110 | $3.5260 | $3.4380 | $31,958,836 | $1,853,519,942 |
| Sep-29 2026 | $3.4420 | $3.0660 | $3.5210 | $3.1349 | $56,321,396 | $1,916,923,153 |
| Sep-28 2026 | $3.1220 | $2.9220 | $3.1440 | $3.1440 | $22,821,783 | $1,738,699,040 |
| Sep-27 2026 | $3.1370 | $3.1000 | $3.2480 | $3.1960 | $18,563,973 | $1,747,045,133 |
| Sep-26 2026 | $3.2040 | $3.1269 | $3.3380 | $3.2080 | $26,509,375 | $1,784,316,085 |
| Sep-25 2026 | $3.1850 | $3.0460 | $3.2639 | $3.0900 | $21,301,553 | $1,773,728,477 |
| Sep-24 2026 | $3.0940 | $2.8820 | $3.2070 | $2.9240 | $30,826,409 | $1,723,069,937 |
| Sep-23 2026 | $2.9120 | $2.8660 | $3.1610 | $3.0130 | $34,657,512 | $1,621,708,365 |
| Sep-22 2026 | $3.0150 | $2.9110 | $3.0620 | $3.0280 | $20,599,375 | $1,679,061,409 |
| Sep-21 2026 | $3.0179 | $2.8960 | $3.0500 | $2.8960 | $32,944,372 | $1,680,747,865 |
| Sep-20 2026 | $2.8960 | $2.7420 | $2.9360 | $2.8640 | $17,622,426 | $1,612,796,828 |