Cap Mercado $3.31T
-0.25%
Volume 24h $166.11B
-51.83%
BTC % 54.8%
0.29%
ETH % 10.93%
-1%
Moedas
33.734
+2
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $4.0040 | $3.9320 | $4.1640 | $4.0398 | $99,000,046 | $2,166,585,641 |
| Nov-28 2025 | $4.0378 | $3.9837 | $4.1361 | $4.0340 | $112,488,550 | $2,184,823,005 |
| Nov-27 2025 | $4.0320 | $4.0137 | $4.2873 | $4.2374 | $130,021,929 | $2,181,592,320 |
| Nov-26 2025 | $4.2422 | $4.0995 | $4.3657 | $4.3563 | $148,938,550 | $2,295,173,779 |
| Nov-25 2025 | $4.3551 | $4.0022 | $4.4549 | $4.1921 | $203,018,924 | $2,356,236,759 |
| Nov-24 2025 | $4.1881 | $3.8743 | $4.3002 | $4.0422 | $205,284,904 | $2,265,400,935 |
| Nov-23 2025 | $4.0489 | $3.9908 | $4.1667 | $4.0360 | $155,925,576 | $2,190,113,756 |
| Nov-22 2025 | $4.0312 | $3.9825 | $4.3719 | $4.3005 | $162,604,714 | $2,180,463,273 |
| Nov-21 2025 | $4.2944 | $4.1344 | $4.7294 | $4.6217 | $313,979,193 | $2,322,761,390 |
| Nov-20 2025 | $4.6177 | $4.5899 | $5.118 | $4.9571 | $284,742,683 | $2,497,611,644 |
| Nov-19 2025 | $4.9582 | $4.6322 | $5.230 | $5.092 | $371,770,056 | $2,681,624,265 |
| Nov-18 2025 | $5.092 | $5.045 | $5.965 | $5.493 | $693,841,889 | $2,754,129,328 |
| Nov-17 2025 | $5.486 | $4.6881 | $5.574 | $4.7792 | $586,631,221 | $2,967,151,027 |
| Nov-16 2025 | $4.7855 | $4.7855 | $5.600 | $5.268 | $357,170,783 | $2,587,781,881 |
| Nov-15 2025 | $5.286 | $5.141 | $5.504 | $5.386 | $289,474,919 | $2,858,692,127 |