Cap Mercado $2.49T
-1.96%
Volume 24h $200.71B
8.04%
BTC % 53.82%
0.2%
ETH % 10.01%
-1.09%
Moedas
34.451
+4
Trocas
885
Última atualização
10 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $2.2706 | $2.2629 | $2.3402 | $2.3034 | $52,907,759 | $1,250,424,954 |
| Mar-31 2026 | $2.3016 | $2.2422 | $2.3250 | $2.2434 | $51,808,110 | $1,267,502,797 |
| Mar-30 2026 | $2.2425 | $2.1978 | $2.2755 | $2.1993 | $48,282,520 | $1,234,895,807 |
| Mar-29 2026 | $2.1977 | $2.1623 | $2.2439 | $2.2190 | $44,815,775 | $1,210,132,318 |
| Mar-28 2026 | $2.2190 | $2.2061 | $2.2976 | $2.2225 | $41,979,567 | $1,221,885,311 |
| Mar-27 2026 | $2.2218 | $2.2063 | $2.3226 | $2.3019 | $52,772,603 | $1,223,383,672 |
| Mar-26 2026 | $2.3028 | $2.2633 | $2.4205 | $2.4123 | $62,835,080 | $1,267,970,346 |
| Mar-25 2026 | $2.4114 | $2.3709 | $2.4319 | $2.3977 | $63,421,009 | $1,327,592,767 |
| Mar-24 2026 | $2.3965 | $2.3458 | $2.4144 | $2.4119 | $58,957,326 | $1,319,411,433 |
| Mar-23 2026 | $2.4088 | $2.3222 | $2.4423 | $2.3463 | $69,136,960 | $1,326,142,706 |
| Mar-22 2026 | $2.3433 | $2.3266 | $2.4566 | $2.4311 | $56,157,896 | $1,290,050,202 |
| Mar-21 2026 | $2.4305 | $2.4305 | $2.5298 | $2.5063 | $41,284,611 | $1,338,050,101 |
| Mar-20 2026 | $2.5060 | $2.4701 | $2.5557 | $2.4925 | $59,639,004 | $1,379,591,099 |
| Mar-19 2026 | $2.4929 | $2.4606 | $2.5764 | $2.5658 | $62,253,029 | $1,372,369,574 |
| Mar-18 2026 | $2.5654 | $2.5560 | $2.7252 | $2.6866 | $81,935,634 | $1,412,237,678 |