Cap Mercado $3.49T
-0.94%
Volume 24h $324.78B
23.08%
BTC % 58.43%
-0.24%
ETH % 8.5%
-0.58%
Moedas
31.818
+14
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Internet Computer (ICP), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-12 2025 | $5.738 | $5.608 | $6.109 | $5.769 | $148,902,556 | $3,057,708,577 |
| May-11 2025 | $5.762 | $5.517 | $5.936 | $5.836 | $109,626,126 | $3,070,025,441 |
| May-10 2025 | $5.850 | $5.396 | $5.850 | $5.446 | $100,991,337 | $3,117,328,286 |
| May-09 2025 | $5.442 | $5.191 | $5.452 | $5.215 | $89,483,443 | $2,899,534,562 |
| May-08 2025 | $5.211 | $4.6512 | $5.221 | $4.6513 | $81,249,334 | $2,776,473,449 |
| May-07 2025 | $4.6507 | $4.5104 | $4.6835 | $4.6313 | $49,684,193 | $2,477,865,253 |
| May-06 2025 | $4.6291 | $4.4550 | $4.6368 | $4.6065 | $58,212,353 | $2,466,343,159 |
| May-05 2025 | $4.6059 | $4.5626 | $4.6841 | $4.6078 | $49,823,378 | $2,453,935,571 |
| May-04 2025 | $4.6036 | $4.5597 | $4.7376 | $4.7179 | $48,369,678 | $2,452,721,631 |
| May-03 2025 | $4.7270 | $4.6756 | $4.9987 | $4.9914 | $54,881,232 | $2,518,364,489 |
| May-02 2025 | $4.9878 | $4.9009 | $5.062 | $4.9475 | $57,757,257 | $2,657,161,553 |
| May-01 2025 | $4.9439 | $4.8468 | $5.024 | $4.9155 | $72,819,555 | $2,633,457,343 |
| Apr-30 2025 | $4.9165 | $4.7646 | $4.9602 | $4.8928 | $66,567,973 | $2,618,876,696 |
| Apr-29 2025 | $4.8957 | $4.8482 | $5.166 | $5.103 | $69,579,059 | $2,607,844,825 |
| Apr-28 2025 | $5.101 | $4.9233 | $5.181 | $5.031 | $71,531,941 | $2,717,468,007 |