Cap Mercado $4.21T
2.15%
Volume 24h $359.28B
43.01%
BTC % 54.29%
0.6%
ETH % 12.08%
0.49%
Moedas
33.283
+13
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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $4.2928 | $4.1152 | $4.3162 | $4.2066 | $58,912,880 | $2,310,435,269 |
| Sep-27 2025 | $4.2052 | $4.1572 | $4.2372 | $4.2135 | $51,604,041 | $2,263,294,598 |
| Sep-26 2025 | $4.2143 | $4.0609 | $4.2356 | $4.0851 | $84,777,855 | $2,268,097,629 |
| Sep-25 2025 | $4.0764 | $4.0197 | $4.3137 | $4.3080 | $108,021,197 | $2,193,797,691 |
| Sep-24 2025 | $4.3012 | $4.2691 | $4.4100 | $4.3306 | $77,175,913 | $2,314,757,129 |
| Sep-23 2025 | $4.3315 | $4.2254 | $4.3797 | $4.3231 | $90,595,730 | $2,330,953,745 |
| Sep-22 2025 | $4.3222 | $4.2611 | $4.7114 | $4.7044 | $131,185,200 | $2,325,879,406 |
| Sep-21 2025 | $4.7085 | $4.6933 | $4.8102 | $4.7366 | $57,882,110 | $2,533,654,856 |
| Sep-20 2025 | $4.7369 | $4.7031 | $4.8007 | $4.7251 | $50,453,333 | $2,548,896,453 |
| Sep-19 2025 | $4.7241 | $4.6953 | $4.9858 | $4.9343 | $69,081,322 | $2,541,986,741 |
| Sep-18 2025 | $4.9311 | $4.8040 | $4.9570 | $4.8443 | $73,779,549 | $2,653,258,836 |
| Sep-17 2025 | $4.8393 | $4.6530 | $4.8685 | $4.7701 | $77,906,555 | $2,603,844,446 |
| Sep-16 2025 | $4.7689 | $4.6272 | $4.8048 | $4.6661 | $70,296,214 | $2,565,915,020 |
| Sep-15 2025 | $4.6699 | $4.6299 | $4.9020 | $4.8561 | $91,908,881 | $2,512,642,963 |
| Sep-14 2025 | $4.8572 | $4.8397 | $5.053 | $5.050 | $68,973,512 | $2,613,398,152 |