Internet Computer(ICP)Hoje
$4.736
1 anos atrás
$7.03
2 anos atrás
$3.36
3 anos atrás
$6.25
4 anos atrás
$79.91
Internet Computer Histórico de preços
(ICP)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $4.764668 | $4.809 | $4.692 | $4.708420 | $29.080M |
2025-09-05 | $4.755118 | $4.885 | $4.68 | $4.754727 | $56.763M |
2025-09-04 | $4.869999 | $4.94 | $4.706 | $4.75 | $1.794M |
2025-09-03 | $4.758685 | $4.919 | $4.768 | $4.873896 | $47.563M |
2025-09-02 | $4.714215 | $4.89 | $4.592 | $4.767473 | $63.867M |
2025-09-01 | $4.828488 | $4.931 | $4.652 | $4.711244 | $60.789M |
2025-08-31 | $4.890028 | $4.939 | $4.797 | $4.833534 | $37.837M |
2025-08-30 | $4.898894 | $4.95 | $4.808 | $4.886252 | $42.757M |
2025-08-29 | $5.078470 | $5.142 | $4.844 | $4.886468 | $61.041M |
2025-08-28 | $5.070490 | $5.143 | $4.976 | $5.081251 | $54.990M |
2025-08-27 | $4.983949 | $5.146 | $4.988 | $5.079641 | $46.157M |
2025-08-26 | $5.057503 | $5.074 | $4.839 | $4.984520 | $73.597M |
2025-08-25 | $5.248488 | $5.491 | $5.02 | $5.033 | $4.072M |
2025-08-24 | $5.399966 | $5.481 | $5.188 | $5.240457 | $37.286M |
2025-08-23 | $5.326434 | $5.582 | $5.339 | $5.389908 | $69.488M |
2025-08-22 | $5.125609 | $5.454 | $4.937 | $5.319783 | $73.389M |
2025-08-21 | $5.173039 | $5.309 | $5.08 | $5.118357 | $45.857M |
2025-08-20 | $5.144251 | $5.24 | $5.009 | $5.170970 | $59.269M |
2025-08-19 | $5.292310 | $5.399 | $5.072 | $5.137976 | $59.700M |
2025-08-18 | $5.644010 | $5.606 | $5.229 | $5.305167 | $63.990M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Internet Computer(ICP)
