Cap Mercado $3.20T
0.71%
Volume 24h $186.03B
-58.11%
BTC % 54.96%
-0.58%
ETH % 11.22%
-0.08%
Moedas
33.847
+6
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $2.9460 | $2.7529 | $2.9944 | $2.8021 | $85,246,232 | $1,607,930,322 |
| Dec-18 2025 | $2.8036 | $2.7757 | $3.0440 | $2.8805 | $88,741,958 | $1,524,424,642 |
| Dec-17 2025 | $2.8784 | $2.8759 | $3.1103 | $3.0634 | $82,303,577 | $1,565,084,283 |
| Dec-16 2025 | $3.0639 | $2.9656 | $3.1179 | $3.0334 | $75,155,209 | $1,665,893,521 |
| Dec-15 2025 | $3.0344 | $2.9639 | $3.2830 | $3.0696 | $115,177,972 | $1,649,795,156 |
| Dec-14 2025 | $3.0716 | $3.0636 | $3.3007 | $3.3007 | $60,281,458 | $1,669,956,877 |
| Dec-13 2025 | $3.3033 | $3.2121 | $3.3085 | $3.2297 | $51,266,908 | $1,793,680,271 |
| Dec-12 2025 | $3.2185 | $3.2134 | $3.4381 | $3.4120 | $80,155,830 | $1,747,603,230 |
| Dec-11 2025 | $3.4129 | $3.2910 | $3.4672 | $3.4484 | $95,009,865 | $1,853,149,642 |
| Dec-10 2025 | $3.4554 | $3.4432 | $3.7498 | $3.7498 | $107,493,632 | $1,876,196,004 |
| Dec-09 2025 | $3.7521 | $3.3195 | $3.7602 | $3.3965 | $112,607,826 | $2,037,269,930 |
| Dec-08 2025 | $3.3959 | $3.3959 | $3.5594 | $3.4243 | $93,238,825 | $1,839,402,612 |
| Dec-07 2025 | $3.4222 | $3.3467 | $3.5167 | $3.4989 | $85,743,629 | $1,853,614,027 |
| Dec-06 2025 | $3.4993 | $3.4678 | $3.5946 | $3.4841 | $74,054,792 | $1,895,114,495 |
| Dec-05 2025 | $3.4866 | $3.3973 | $3.6759 | $3.6408 | $98,209,124 | $1,888,049,836 |