Internet Computer ICP
$3.28-0.17 (-5.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.28 | -1.42% | $3.33 | $3.42 | $3.29 | 107.24M |
| 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 |