Cap Mercado $4.00T
1.36%
Volume 24h $337.14B
26.99%
BTC % 55.22%
0.72%
ETH % 11.95%
0.58%
Moedas
33.461
+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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $3.0693 | $3.0003 | $3.1239 | $3.0500 | $70,660,307 | $1,655,217,839 |
| Oct-18 2025 | $3.0494 | $3.0040 | $3.0945 | $3.0094 | $58,663,406 | $1,644,498,338 |
| Oct-17 2025 | $3.0052 | $2.9031 | $3.1638 | $3.1382 | $127,266,814 | $1,620,538,490 |
| Oct-16 2025 | $3.1350 | $3.1074 | $3.4052 | $3.3494 | $109,992,525 | $1,690,501,678 |
| Oct-15 2025 | $3.3505 | $3.2904 | $3.5557 | $3.5380 | $93,725,177 | $1,806,690,595 |
| Oct-14 2025 | $3.5380 | $3.3780 | $3.7293 | $3.7240 | $100,651,380 | $1,907,804,763 |
| Oct-13 2025 | $3.7204 | $3.4474 | $3.7783 | $3.5038 | $118,302,181 | $2,003,876,447 |
| Oct-12 2025 | $3.5056 | $3.0852 | $3.5551 | $3.1334 | $101,395,291 | $1,888,191,775 |
| Oct-11 2025 | $3.1329 | $2.9126 | $3.3931 | $3.0355 | $183,810,057 | $1,687,392,180 |
| Oct-10 2025 | $3.0345 | $2.0623 | $4.4622 | $4.3670 | $215,361,509 | $1,634,405,191 |
| Oct-09 2025 | $4.3672 | $4.2964 | $4.5119 | $4.5100 | $75,053,341 | $2,352,148,097 |
| Oct-08 2025 | $4.5108 | $4.3743 | $4.5820 | $4.4268 | $80,253,448 | $2,429,488,457 |
| Oct-07 2025 | $4.4295 | $4.3846 | $4.6301 | $4.6170 | $90,944,439 | $2,385,628,582 |
| Oct-06 2025 | $4.6161 | $4.4968 | $4.6830 | $4.5263 | $77,019,073 | $2,485,940,142 |
| Oct-05 2025 | $4.5262 | $4.4726 | $4.6757 | $4.5002 | $79,010,663 | $2,437,260,538 |