ICP Historical USD Price
Daily close · Mar 23, 2021 → May 7, 2022Daily price history
Apr 8, 2022 → May 7, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-07 | $12.47 | $12.50 | $11.72 | $12.09 | $4.63M |
| 2022-05-06 | $12.71 | $12.79 | $12.23 | $12.46 | $7.15M |
| 2022-05-05 | $14.28 | $14.43 | $12.41 | $12.73 | $9.82M |
| 2022-05-04 | $12.82 | $14.39 | $12.80 | $14.29 | $7.53M |
| 2022-05-03 | $12.93 | $13.54 | $12.57 | $12.81 | $6.18M |
| 2022-05-02 | $13.05 | $13.22 | $12.34 | $12.98 | $174,423.29 |
| 2022-05-01 | $13.38 | $13.38 | $12.24 | $13.06 | $281,205.05 |
| 2022-04-30 | $14.14 | $14.36 | $13.16 | $13.38 | $250,554.01 |
| 2022-04-29 | $15.12 | $15.24 | $13.86 | $14.10 | $182,726.27 |
| 2022-04-28 | $15.30 | $15.52 | $14.97 | $15.11 | $209,944.69 |
| 2022-04-27 | $15.02 | $15.58 | $14.81 | $15.30 | $149,266.49 |
| 2022-04-26 | $16.14 | $16.39 | $14.65 | $14.96 | $174,351.77 |
| 2022-04-25 | $16.21 | $16.21 | $15.11 | $16.14 | $183,300.85 |
| 2022-04-24 | $16.48 | $16.66 | $16.09 | $16.19 | $265,968.35 |
| 2022-04-23 | $16.59 | $17.13 | $16.42 | $16.50 | $172,825.95 |
| 2022-04-22 | $16.46 | $16.96 | $16.26 | $16.62 | $124,150.57 |
| 2022-04-21 | $17.07 | $17.77 | $16.26 | $16.46 | $132,062.86 |
| 2022-04-20 | $17.41 | $17.81 | $16.75 | $17.06 | $133,203.97 |
| 2022-04-19 | $16.97 | $17.57 | $16.78 | $17.45 | $148,364.96 |
| 2022-04-18 | $16.40 | $17.11 | $15.78 | $16.97 | $241,724.75 |
| 2022-04-17 | $17.55 | $17.84 | $16.39 | $16.48 | $229,758.72 |
| 2022-04-16 | $16.80 | $17.73 | $16.67 | $17.61 | $182,820.33 |
| 2022-04-15 | $16.50 | $16.94 | $16.41 | $16.81 | $146,041.58 |
| 2022-04-14 | $16.96 | $17.32 | $16.14 | $16.50 | $241,508.69 |
| 2022-04-13 | $16.60 | $17.16 | $16.24 | $16.93 | $149,476.16 |
| 2022-04-12 | $16.07 | $17.06 | $16.02 | $16.60 | $155,073.55 |
| 2022-04-11 | $17.36 | $17.52 | $15.71 | $16.06 | $317,669.37 |
| 2022-04-10 | $18.38 | $18.44 | $17.43 | $17.47 | $452,746.41 |
| 2022-04-09 | $18.01 | $18.42 | $17.84 | $18.39 | $237,450.58 |
| 2022-04-08 | $19.33 | $19.57 | $17.81 | $17.98 | $505,021.52 |