Cap Mercado $4.05T
-4.28%
Volume 24h $375.49B
-3.55%
BTC % 55.35%
0.77%
ETH % 12.14%
-2.22%
Moedas
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $5.309 | $5.243 | $5.481 | $5.481 | $72,866,992 | $2,850,869,224 |
| Aug-17 2025 | $5.479 | $5.410 | $5.670 | $5.460 | $63,740,992 | $2,942,073,791 |
| Aug-16 2025 | $5.457 | $5.393 | $5.499 | $5.393 | $55,999,677 | $2,930,131,649 |
| Aug-15 2025 | $5.392 | $5.266 | $5.587 | $5.454 | $84,934,250 | $2,894,954,086 |
| Aug-14 2025 | $5.454 | $5.384 | $6.075 | $6.019 | $128,328,383 | $2,928,125,379 |
| Aug-13 2025 | $6.016 | $5.631 | $6.073 | $5.669 | $107,222,964 | $3,227,224,011 |
| Aug-12 2025 | $5.667 | $5.305 | $5.748 | $5.365 | $92,621,799 | $3,039,621,822 |
| Aug-11 2025 | $5.371 | $5.344 | $5.746 | $5.630 | $105,363,795 | $2,880,792,402 |
| Aug-10 2025 | $5.635 | $5.516 | $5.759 | $5.710 | $100,997,528 | $3,022,373,178 |
| Aug-09 2025 | $5.711 | $5.428 | $5.746 | $5.433 | $91,088,892 | $3,063,045,223 |
| Aug-08 2025 | $5.429 | $5.254 | $5.471 | $5.355 | $167,356,831 | $2,911,502,591 |
| Aug-07 2025 | $5.349 | $5.067 | $5.349 | $5.116 | $72,437,125 | $2,868,844,205 |
| Aug-06 2025 | $5.118 | $4.9733 | $5.160 | $5.069 | $64,365,081 | $2,744,632,264 |
| Aug-05 2025 | $5.067 | $4.9719 | $5.319 | $5.302 | $69,791,728 | $2,717,404,045 |
| Aug-04 2025 | $5.300 | $5.112 | $5.320 | $5.119 | $55,529,230 | $2,842,415,717 |