Internet Computer ICP
$3,32-0,13 (-3,72 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,32 | -0,33 % | $3,33 | $3,42 | $3,28 | 105,19M |
| 2026-09-30 | $3,33 | -3,29 % | $3,44 | $3,55 | $3,30 | 123,13M |
| 2026-09-29 | $3,44 | +9,71 % | $3,14 | $3,55 | $3,06 | 206,76M |
| 2026-09-28 | $3,14 | -0,34 % | $3,15 | $3,16 | $2,92 | 98,94M |
| 2026-09-27 | $3,15 | -1,76 % | $3,20 | $3,25 | $3,10 | 70,00M |
| 2026-09-26 | $3,20 | +0,34 % | $3,19 | $3,34 | $3,13 | 92,65M |
| 2026-09-25 | $3,19 | +3,42 % | $3,09 | $3,26 | $3,04 | 90,83M |
| 2026-09-24 | $3,09 | +5,63 % | $2,92 | $3,19 | $2,87 | 118,28M |
| 2026-09-23 | $2,92 | -3,23 % | $3,02 | $3,16 | $2,86 | 126,63M |
| 2026-09-22 | $3,02 | -0,09 % | $3,02 | $3,06 | $2,89 | 81,94M |
| 2026-09-21 | $3,02 | +4,27 % | $2,90 | $3,05 | $2,89 | 103,65M |
| 2026-09-20 | $2,90 | +1,22 % | $2,86 | $2,95 | $2,75 | 69,39M |
| 2026-09-19 | $2,86 | +0,11 % | $2,86 | $2,96 | $2,82 | 63,74M |
| 2026-09-18 | $2,86 | +8,60 % | $2,63 | $2,88 | $2,62 | 65,09M |
| 2026-09-17 | $2,63 | +2,55 % | $2,57 | $2,64 | $2,53 | 37,17M |
| 2026-09-16 | $2,57 | +3,51 % | $2,48 | $2,57 | $2,44 | 43,74M |
| 2026-09-15 | $2,48 | -9,56 % | $2,74 | $2,75 | $2,45 | 58,20M |
| 2026-09-14 | $2,74 | -0,53 % | $2,76 | $2,85 | $2,71 | 45,77M |
| 2026-09-13 | $2,76 | +0,86 % | $2,73 | $2,83 | $2,64 | 47,00M |
| 2026-09-12 | $2,73 | +0,41 % | $2,72 | $2,79 | $2,72 | 24,01M |
| 2026-09-11 | $2,72 | -3,04 % | $2,81 | $2,87 | $2,72 | 49,39M |
| 2026-09-10 | $2,81 | +1,02 % | $2,78 | $2,83 | $2,70 | 57,13M |
| 2026-09-09 | $2,78 | -5,46 % | $2,94 | $2,96 | $2,76 | 65,22M |
| 2026-09-08 | $2,94 | -1,73 % | $2,99 | $3,10 | $2,90 | 91,77M |
| 2026-09-07 | $2,99 | +9,64 % | $2,73 | $3,12 | $2,69 | 183,87M |
| 2026-09-06 | $2,73 | +2,28 % | $2,67 | $2,80 | $2,63 | 81,75M |
| 2026-09-05 | $2,67 | +8,07 % | $2,47 | $2,71 | $2,46 | 72,39M |
| 2026-09-04 | $2,47 | -1,81 % | $2,52 | $2,59 | $2,43 | 60,33M |
| 2026-09-03 | $2,52 | +2,04 % | $2,47 | $2,56 | $2,43 | 49,24M |
| 2026-09-02 | $2,47 | -0,57 % | $2,48 | $2,58 | $2,43 | 60,49M |
| 2026-09-01 | $2,48 | +3,38 % | $2,40 | $2,51 | $2,38 | 49,31M |
| 2026-08-31 | $2,40 | +2,25 % | $2,35 | $2,43 | $2,34 | 37,57M |
| 2026-08-30 | $2,35 | -5,57 % | $2,48 | $2,48 | $2,33 | 39,37M |
| 2026-08-29 | $2,48 | +3,90 % | $2,39 | $2,53 | $2,38 | 48,48M |
| 2026-08-28 | $2,39 | -2,77 % | $2,46 | $2,49 | $2,34 | 37,44M |
| 2026-08-27 | $2,46 | +2,26 % | $2,40 | $2,48 | $2,38 | 38,73M |
| 2026-08-26 | $2,40 | +1,06 % | $2,38 | $2,42 | $2,33 | 40,80M |
| 2026-08-25 | $2,38 | -1,46 % | $2,41 | $2,49 | $2,35 | 59,84M |
| 2026-08-24 | $2,41 | -0,88 % | $2,44 | $2,45 | $2,36 | 57,25M |
| 2026-08-23 | $2,44 | +4,27 % | $2,34 | $2,46 | $2,28 | 75,46M |
| 2026-08-22 | $2,34 | -7,47 % | $2,52 | $2,70 | $2,30 | 120,65M |
| 2026-08-21 | $2,52 | +5,52 % | $2,39 | $2,56 | $2,38 | 85,78M |
| 2026-08-20 | $2,39 | +3,81 % | $2,30 | $2,40 | $2,28 | 64,63M |
| 2026-08-19 | $2,30 | +4,94 % | $2,20 | $2,32 | $2,17 | 50,71M |
| 2026-08-18 | $2,20 | -2,62 % | $2,26 | $2,29 | $2,18 | 32,77M |
| 2026-08-17 | $2,26 | -0,11 % | $2,26 | $2,32 | $2,24 | 28,40M |
| 2026-08-16 | $2,26 | +1,27 % | $2,23 | $2,28 | $2,21 | 24,39M |
| 2026-08-15 | $2,23 | -0,51 % | $2,24 | $2,32 | $2,23 | 32,09M |
| 2026-08-14 | $2,24 | +3,06 % | $2,17 | $2,24 | $2,16 | 32,43M |
| 2026-08-13 | $2,17 | +0,77 % | $2,16 | $2,19 | $2,14 | 24,59M |
| 2026-08-12 | $2,16 | -3,66 % | $2,24 | $2,26 | $2,14 | 29,58M |
| 2026-08-11 | $2,24 | -1,92 % | $2,28 | $2,39 | $2,22 | 70,83M |
| 2026-08-10 | $2,28 | +5,35 % | $2,17 | $2,35 | $2,16 | 65,93M |
| 2026-08-09 | $2,17 | -1,51 % | $2,20 | $2,22 | $2,16 | 33,70M |
| 2026-08-08 | $2,20 | +4,88 % | $2,10 | $2,25 | $2,09 | 43,85M |
| 2026-08-07 | $2,10 | +0,33 % | $2,09 | $2,10 | $2,06 | 27,00M |
| 2026-08-06 | $2,09 | +0,17 % | $2,09 | $2,10 | $2,07 | 24,34M |
| 2026-08-05 | $2,09 | -0,14 % | $2,09 | $2,12 | $2,08 | 25,72M |
| 2026-08-04 | $2,09 | -0,99 % | $2,11 | $2,12 | $2,08 | 27,14M |
| 2026-08-03 | $2,11 | +1,91 % | $2,07 | $2,12 | $2,04 | 28,59M |
| 2026-08-02 | $2,07 | +2,55 % | $2,02 | $2,09 | $2,02 | 23,00M |
| 2026-08-01 | $2,02 | -2,30 % | $2,07 | $2,08 | $2,00 | 23,55M |
| 2026-07-31 | $2,07 | +0,06 % | $2,07 | $2,10 | $2,04 | 26,46M |
| 2026-07-30 | $2,07 | +0,37 % | $2,06 | $2,09 | $2,06 | 26,19M |
| 2026-07-29 | $2,06 | -2,62 % | $2,12 | $2,13 | $2,02 | 36,10M |
| 2026-07-28 | $2,12 | +0,91 % | $2,10 | $2,13 | $2,08 | 29,12M |
| 2026-07-27 | $2,10 | -4,42 % | $2,19 | $2,20 | $2,09 | 34,64M |
| 2026-07-26 | $2,19 | +2,13 % | $2,15 | $2,20 | $2,15 | 31,60M |
| 2026-07-25 | $2,15 | +0,48 % | $2,14 | $2,16 | $2,12 | 26,24M |
| 2026-07-24 | $2,14 | -0,85 % | $2,16 | $2,19 | $2,13 | 31,44M |
| 2026-07-23 | $2,16 | -2,41 % | $2,21 | $2,22 | $2,15 | 27,94M |
| 2026-07-22 | $2,21 | -0,60 % | $2,22 | $2,22 | $2,17 | 27,32M |
| 2026-07-21 | $2,22 | +0,88 % | $2,20 | $2,25 | $2,20 | 35,51M |
| 2026-07-20 | $2,20 | +3,17 % | $2,13 | $2,21 | $2,11 | 36,05M |
| 2026-07-19 | $2,13 | -1,79 % | $2,17 | $2,18 | $2,13 | 21,41M |
| 2026-07-18 | $2,17 | +1,44 % | $2,14 | $2,18 | $2,13 | 21,70M |
| 2026-07-17 | $2,14 | +1,11 % | $2,12 | $2,15 | $2,10 | 34,81M |
| 2026-07-16 | $2,12 | -2,69 % | $2,18 | $2,19 | $2,11 | 35,79M |
| 2026-07-15 | $2,18 | -1,91 % | $2,22 | $2,24 | $2,17 | 34,90M |
| 2026-07-14 | $2,22 | +2,18 % | $2,17 | $2,24 | $2,17 | 33,23M |
| 2026-07-13 | $2,17 | -2,06 % | $2,22 | $2,25 | $2,15 | 36,78M |
| 2026-07-12 | $2,22 | -1,60 % | $2,25 | $2,29 | $2,22 | 29,72M |
| 2026-07-11 | $2,25 | -1,94 % | $2,30 | $2,32 | $2,25 | 35,57M |
| 2026-07-10 | $2,30 | -2,33 % | $2,35 | $2,36 | $2,26 | 51,48M |
| 2026-07-09 | $2,35 | +5,61 % | $2,23 | $2,39 | $2,22 | 66,43M |
| 2026-07-08 | $2,23 | +0,97 % | $2,21 | $2,25 | $2,15 | 43,40M |
| 2026-07-07 | $2,21 | -0,63 % | $2,22 | $2,26 | $2,17 | 45,56M |
| 2026-07-06 | $2,22 | +0,77 % | $2,20 | $2,26 | $2,13 | 48,75M |
| 2026-07-05 | $2,20 | -1,77 % | $2,24 | $2,24 | $2,17 | 31,72M |
| 2026-07-04 | $2,24 | +0,24 % | $2,24 | $2,29 | $2,20 | 40,35M |