Internet Computer (ICP) Historie ceny 2024 za rok
In 2024, Internet Computer opened at $13.2960 and closed the year at $9.8830, a change of −25.67%. The highest price was $20.9850 and the lowest $5.8110.
| Datum | Otevření | Maximum | Minimum | Zavření | Změna |
|---|---|---|---|---|---|
| Dec 31, 2024 | $10.0290 | $10.3130 | $9.8080 | $9.8830 | 1.46% |
| Dec 30, 2024 | $10.1570 | $10.5590 | $9.7390 | $10.0280 | 1.27% |
| Dec 29, 2024 | $10.6650 | $10.6990 | $10.0120 | $10.1540 | 4.79% |
| Dec 28, 2024 | $10.2280 | $10.8410 | $10.0870 | $10.6630 | 4.25% |
| Dec 27, 2024 | $10.2990 | $10.90 | $10.0310 | $10.2260 | 0.71% |
| Dec 26, 2024 | $11.1720 | $11.2850 | $10.1830 | $10.2980 | 7.82% |
| Dec 25, 2024 | $11.2860 | $11.65 | $11.02 | $11.1720 | 1.01% |
| Dec 24, 2024 | $10.7760 | $11.3750 | $10.4590 | $11.2870 | 4.74% |
| Dec 23, 2024 | $9.93 | $10.9920 | $9.6340 | $10.7740 | 8.50% |
| Dec 22, 2024 | $10.0360 | $10.3290 | $9.7070 | $9.9280 | 1.08% |
| Dec 21, 2024 | $10.5550 | $11.3870 | $9.9140 | $10.0320 | 4.95% |
| Dec 20, 2024 | $10.1540 | $10.7840 | $8.8220 | $10.5570 | 3.97% |
| Dec 19, 2024 | $11.0870 | $11.3780 | $9.83 | $10.1490 | 8.46% |
| Dec 18, 2024 | $12.0750 | $12.4690 | $11.0430 | $11.0880 | 8.17% |
| Dec 17, 2024 | $12.6820 | $12.9550 | $11.9720 | $12.07 | 4.83% |
| Dec 16, 2024 | $13.1990 | $13.6140 | $12.4120 | $12.6810 | 3.92% |
| Dec 15, 2024 | $12.8820 | $13.3490 | $12.5210 | $13.1940 | 2.42% |
| Dec 14, 2024 | $13.53 | $13.78 | $12.52 | $12.8790 | 4.81% |
| Dec 13, 2024 | $13.6680 | $13.9350 | $13.1510 | $13.5310 | 1.00% |
| Dec 12, 2024 | $13.1590 | $14.1990 | $12.9460 | $13.6640 | 3.84% |
| Dec 11, 2024 | $11.7860 | $13.2370 | $11.36 | $13.1580 | 11.64% |
| Dec 10, 2024 | $11.94 | $12.4230 | $10.8250 | $11.7850 | 1.30% |
| Dec 9, 2024 | $14.5740 | $14.5980 | $10.7270 | $11.9450 | 18.04% |
| Dec 8, 2024 | $14.6750 | $14.8520 | $14.10 | $14.5730 | 0.70% |
| Dec 7, 2024 | $15.22 | $15.5770 | $14.5110 | $14.6810 | 3.54% |
| Dec 6, 2024 | $14.2620 | $15.3480 | $14.1160 | $15.2180 | 6.70% |
| Dec 5, 2024 | $14.6660 | $15.4990 | $13.7950 | $14.2620 | 2.75% |
| Dec 4, 2024 | $14.6410 | $15.4110 | $14.1230 | $14.6680 | 0.18% |
| Dec 3, 2024 | $13.7830 | $14.7850 | $12.90 | $14.6410 | 6.23% |
| Dec 2, 2024 | $12.77 | $13.89 | $12.3910 | $13.7830 | 7.93% |
| Dec 1, 2024 | $12.4440 | $13.1980 | $11.9210 | $12.7710 | 2.63% |
| Nov 30, 2024 | $12.0610 | $12.7890 | $11.7250 | $12.4470 | 3.20% |
| Nov 29, 2024 | $11.5640 | $12.1380 | $11.2180 | $12.06 | 4.29% |
| Nov 28, 2024 | $11.6730 | $11.6910 | $11.0120 | $11.5640 | 0.93% |
| Nov 27, 2024 | $11.1410 | $11.80 | $10.89 | $11.6720 | 4.77% |
| Nov 26, 2024 | $11.5080 | $11.9870 | $10.69 | $11.1410 | 3.19% |
| Nov 25, 2024 | $11.6450 | $12.7670 | $11.03 | $11.5110 | 1.15% |
| Nov 24, 2024 | $11.3890 | $12.13 | $10.3970 | $11.6420 | 2.22% |
| Nov 23, 2024 | $11.2750 | $12.1250 | $10.7570 | $11.3870 | 0.99% |
| Nov 22, 2024 | $9.2220 | $11.4060 | $9.0890 | $11.27 | 22.21% |
| Nov 21, 2024 | $8.8370 | $9.4790 | $8.6660 | $9.2230 | 4.37% |
| Nov 20, 2024 | $9.1420 | $9.55 | $8.78 | $8.8330 | 3.38% |
| Nov 19, 2024 | $9.4250 | $9.7970 | $8.96 | $9.1460 | 2.96% |
| Nov 18, 2024 | $8.9890 | $9.53 | $8.8910 | $9.4230 | 4.83% |
| Nov 17, 2024 | $9.2460 | $10.1410 | $8.8630 | $8.9860 | 2.81% |
| Nov 16, 2024 | $8.68 | $9.52 | $8.6070 | $9.2440 | 6.50% |
| Nov 15, 2024 | $7.9860 | $8.8830 | $7.8230 | $8.68 | 8.69% |
| Nov 14, 2024 | $8.5240 | $8.7370 | $7.8630 | $7.9860 | 6.31% |
| Nov 13, 2024 | $8.8160 | $8.9480 | $8.0590 | $8.5240 | 3.31% |
| Nov 12, 2024 | $9.4890 | $9.6750 | $8.5620 | $8.8140 | 7.11% |
| Nov 11, 2024 | $9.0020 | $9.4940 | $8.7980 | $9.4880 | 5.40% |
| Nov 10, 2024 | $8.5610 | $9.4780 | $8.4730 | $9.0010 | 5.14% |
| Nov 9, 2024 | $8.6190 | $8.6240 | $8.1030 | $8.5610 | 0.67% |
| Nov 8, 2024 | $7.8230 | $8.69 | $7.6340 | $8.6160 | 10.14% |
| Nov 7, 2024 | $7.88 | $8.1210 | $7.5120 | $7.8180 | 0.79% |
| Nov 6, 2024 | $7.3620 | $8.04 | $7.3580 | $7.8790 | 7.02% |
| Nov 5, 2024 | $7.0220 | $7.4480 | $7.0140 | $7.3610 | 4.83% |
| Nov 4, 2024 | $7.1830 | $7.2940 | $6.83 | $7.0230 | 2.23% |
| Nov 3, 2024 | $7.5290 | $7.5650 | $6.9120 | $7.1840 | 4.58% |
| Nov 2, 2024 | $7.8130 | $7.9450 | $7.4550 | $7.5310 | 3.61% |
| Nov 1, 2024 | $7.8550 | $8.0420 | $7.6870 | $7.8120 | 0.55% |
| Oct 31, 2024 | $8.1450 | $8.2050 | $7.7590 | $7.8550 | 3.56% |
| Oct 30, 2024 | $8.1330 | $8.2760 | $7.9670 | $8.1460 | 0.16% |
| Oct 29, 2024 | $7.8160 | $8.20 | $7.7850 | $8.1340 | 4.07% |
| Oct 28, 2024 | $7.7970 | $7.8690 | $7.5920 | $7.8150 | 0.23% |
| Oct 27, 2024 | $7.7380 | $7.9190 | $7.6610 | $7.7970 | 0.76% |
| Oct 26, 2024 | $7.7050 | $7.8890 | $7.5110 | $7.7390 | 0.44% |
| Oct 25, 2024 | $8.3090 | $8.5250 | $7.40 | $7.7060 | 7.26% |
| Oct 24, 2024 | $8.1380 | $8.4340 | $8.04 | $8.3090 | 2.10% |
| Oct 23, 2024 | $7.9620 | $8.3470 | $7.8270 | $8.1370 | 2.20% |
| Oct 22, 2024 | $7.9690 | $8.1080 | $7.82 | $7.9580 | 0.14% |
| Oct 21, 2024 | $8.3480 | $8.4470 | $7.8740 | $7.97 | 4.53% |
| Oct 20, 2024 | $8.0350 | $8.38 | $7.9210 | $8.3480 | 3.90% |
| Oct 19, 2024 | $8.0110 | $8.2670 | $7.9550 | $8.0340 | 0.29% |
| Oct 18, 2024 | $7.6810 | $8.0530 | $7.64 | $8.01 | 4.28% |
| Oct 17, 2024 | $7.8910 | $7.9780 | $7.4950 | $7.6810 | 2.66% |
| Oct 16, 2024 | $8.1250 | $8.1490 | $7.8610 | $7.8920 | 2.87% |
| Oct 15, 2024 | $8.3350 | $8.4630 | $7.84 | $8.1240 | 2.53% |
| Oct 14, 2024 | $7.9230 | $8.4250 | $7.7980 | $8.3350 | 5.20% |
| Oct 13, 2024 | $8.06 | $8.1160 | $7.72 | $7.9210 | 1.72% |
| Oct 12, 2024 | $8.1530 | $8.3160 | $8.0090 | $8.06 | 1.14% |
| Oct 11, 2024 | $8.0230 | $8.2630 | $7.9740 | $8.1510 | 1.60% |
| Oct 10, 2024 | $7.8230 | $8.0880 | $7.7130 | $8.0190 | 2.51% |
| Oct 9, 2024 | $7.9770 | $8.1110 | $7.7370 | $7.8230 | 1.93% |
| Oct 8, 2024 | $8.0550 | $8.1990 | $7.9060 | $7.9780 | 0.96% |
| Oct 7, 2024 | $8.5220 | $8.6550 | $8.0320 | $8.0530 | 5.50% |
| Oct 6, 2024 | $8.1990 | $8.5250 | $8.1250 | $8.5220 | 3.94% |
| Oct 5, 2024 | $8.36 | $8.3710 | $8.07 | $8.1990 | 1.93% |
| Oct 4, 2024 | $8.0250 | $8.4470 | $7.9840 | $8.3610 | 4.19% |
| Oct 3, 2024 | $7.9930 | $8.1710 | $7.6860 | $8.0240 | 0.39% |
| Oct 2, 2024 | $8.3270 | $8.5080 | $7.8610 | $7.9910 | 4.04% |
| Oct 1, 2024 | $8.9920 | $9.4270 | $8.0810 | $8.3280 | 7.38% |
| Sep 30, 2024 | $9.5350 | $9.5940 | $8.9050 | $8.9930 | 5.68% |
| Sep 29, 2024 | $9.6680 | $9.8430 | $9.4570 | $9.5370 | 1.35% |
| Sep 28, 2024 | $9.8810 | $10.0490 | $9.5310 | $9.67 | 2.14% |
| Sep 27, 2024 | $9.5010 | $9.9810 | $9.3040 | $9.8740 | 3.93% |
| Sep 26, 2024 | $9.0530 | $9.7310 | $8.9670 | $9.5020 | 4.96% |
| Sep 25, 2024 | $9.4020 | $9.5430 | $9.0150 | $9.0550 | 3.69% |
| Sep 24, 2024 | $8.7090 | $9.5610 | $8.55 | $9.4010 | 7.95% |
| Sep 23, 2024 | $8.2470 | $8.7310 | $8.06 | $8.7080 | 5.59% |
| Sep 22, 2024 | $8.5320 | $8.5720 | $8.0220 | $8.2480 | 3.33% |
| Sep 21, 2024 | $8.4840 | $8.60 | $8.2420 | $8.5320 | 0.57% |
| Sep 20, 2024 | $8.0860 | $8.7110 | $7.92 | $8.4860 | 4.95% |
| Sep 19, 2024 | $8.1910 | $8.42 | $7.9880 | $8.0840 | 1.31% |
| Sep 18, 2024 | $7.91 | $8.20 | $7.5970 | $8.19 | 3.54% |
| Sep 17, 2024 | $8.0260 | $8.2880 | $7.8110 | $7.9120 | 1.42% |
| Sep 16, 2024 | $8.3260 | $8.3260 | $7.8870 | $8.0260 | 3.60% |
| Sep 15, 2024 | $8.6480 | $8.8020 | $8.2120 | $8.3260 | 3.72% |
| Sep 14, 2024 | $8.6150 | $8.90 | $8.5250 | $8.6470 | 0.37% |
| Sep 13, 2024 | $8.5080 | $8.7330 | $8.1560 | $8.6180 | 1.29% |
| Sep 12, 2024 | $8.6660 | $8.7420 | $8.3590 | $8.5080 | 1.82% |
| Sep 11, 2024 | $8.9310 | $8.9630 | $8.3710 | $8.6650 | 2.98% |
| Sep 10, 2024 | $7.7830 | $9.1060 | $7.6760 | $8.93 | 14.74% |
| Sep 9, 2024 | $7.4160 | $7.8640 | $7.3960 | $7.7830 | 4.95% |
| Sep 8, 2024 | $7.06 | $7.5080 | $7.0530 | $7.4130 | 5.00% |
| Sep 7, 2024 | $7.0260 | $7.2290 | $6.9930 | $7.06 | 0.48% |
| Sep 6, 2024 | $7.2320 | $7.3240 | $6.80 | $7.0280 | 2.82% |
| Sep 5, 2024 | $7.5570 | $7.6450 | $7.1310 | $7.2330 | 4.29% |
| Sep 4, 2024 | $7.1580 | $7.76 | $6.90 | $7.5570 | 5.57% |
| Sep 3, 2024 | $7.5240 | $7.6450 | $7.1440 | $7.1620 | 4.81% |
| Sep 2, 2024 | $7.1840 | $7.5520 | $7.1150 | $7.5210 | 4.69% |
| Sep 1, 2024 | $7.56 | $7.5830 | $7.0870 | $7.1910 | 4.88% |
| Aug 31, 2024 | $7.6180 | $7.7220 | $7.4350 | $7.5630 | 0.72% |
| Aug 30, 2024 | $7.79 | $7.8710 | $7.3360 | $7.6170 | 2.22% |
| Aug 29, 2024 | $7.76 | $8.2050 | $7.6960 | $7.7910 | 0.40% |
| Aug 28, 2024 | $7.72 | $7.9980 | $7.5150 | $7.7590 | 0.51% |
| Aug 27, 2024 | $8.0780 | $8.3010 | $7.6120 | $7.7220 | 4.41% |
| Aug 26, 2024 | $8.5150 | $8.6120 | $7.9890 | $8.0760 | 5.16% |
| Aug 25, 2024 | $8.6950 | $8.7310 | $8.2530 | $8.5130 | 2.09% |
| Aug 24, 2024 | $8.6860 | $8.9540 | $8.47 | $8.6950 | 0.10% |
| Aug 23, 2024 | $8.0330 | $8.7360 | $8.0230 | $8.6810 | 8.07% |
| Aug 22, 2024 | $7.6980 | $8.1280 | $7.5480 | $8.0320 | 4.34% |
| Aug 21, 2024 | $7.2660 | $7.8160 | $7.2030 | $7.6910 | 5.85% |
| Aug 20, 2024 | $7.2220 | $7.4620 | $7.1240 | $7.2690 | 0.65% |
| Aug 19, 2024 | $7.1480 | $7.2560 | $6.95 | $7.2220 | 1.04% |
| Aug 18, 2024 | $7.28 | $7.38 | $7.1270 | $7.1490 | 1.80% |
| Aug 17, 2024 | $7.01 | $7.2830 | $6.9740 | $7.2790 | 3.84% |
| Aug 16, 2024 | $6.9450 | $7.1830 | $6.8240 | $7.0090 | 0.92% |
| Aug 15, 2024 | $7.13 | $7.3020 | $6.8320 | $6.9450 | 2.59% |
| Aug 14, 2024 | $7.3610 | $7.44 | $7.0420 | $7.13 | 3.14% |
| Aug 13, 2024 | $7.2840 | $7.42 | $6.91 | $7.3640 | 1.10% |
| Aug 12, 2024 | $6.8260 | $7.3370 | $6.8210 | $7.2810 | 6.67% |
| Aug 11, 2024 | $7.3610 | $7.4920 | $6.79 | $6.8260 | 7.27% |
| Aug 10, 2024 | $7.4430 | $7.5920 | $7.2130 | $7.3630 | 1.07% |
| Aug 9, 2024 | $7.6990 | $7.6990 | $7.2590 | $7.4420 | 3.34% |
| Aug 8, 2024 | $7.02 | $7.7310 | $6.9270 | $7.70 | 9.69% |
| Aug 7, 2024 | $7.6620 | $7.7740 | $6.9260 | $7.0210 | 8.37% |
| Aug 6, 2024 | $7.0610 | $7.8790 | $7.0410 | $7.6690 | 8.61% |
| Aug 5, 2024 | $7.3260 | $7.42 | $6.2660 | $7.0630 | 3.59% |
| Aug 4, 2024 | $7.7610 | $7.93 | $7.0650 | $7.3280 | 5.58% |
| Aug 3, 2024 | $8.3040 | $8.4090 | $7.5740 | $7.76 | 6.55% |
| Aug 2, 2024 | $8.8890 | $9.2820 | $8.2240 | $8.3050 | 6.57% |
| Aug 1, 2024 | $8.9590 | $9.0160 | $8.3650 | $8.8870 | 0.80% |
| Jul 31, 2024 | $8.8290 | $9.5420 | $8.7570 | $8.9580 | 1.46% |
| Jul 30, 2024 | $8.9320 | $9.19 | $8.7210 | $8.8250 | 1.20% |
| Jul 29, 2024 | $9.3450 | $9.7540 | $8.9140 | $8.9320 | 4.42% |
| Jul 28, 2024 | $9.6860 | $9.8080 | $9.2330 | $9.3460 | 3.51% |
| Jul 27, 2024 | $9.70 | $10.1190 | $9.4070 | $9.6870 | 0.13% |
| Jul 26, 2024 | $9.9210 | $10.0230 | $9.5290 | $9.71 | 2.13% |
| Jul 25, 2024 | $9.50 | $9.93 | $9.3180 | $9.92 | 4.42% |
| Jul 24, 2024 | $9.6310 | $10.1120 | $9.4150 | $9.5030 | 1.33% |
| Jul 23, 2024 | $10.1470 | $10.2590 | $9.49 | $9.6310 | 5.09% |
| Jul 22, 2024 | $10.7250 | $10.9860 | $10.0530 | $10.1490 | 5.37% |
| Jul 21, 2024 | $10.3410 | $10.8420 | $9.9160 | $10.7220 | 3.68% |
| Jul 20, 2024 | $10.15 | $10.6370 | $10.0390 | $10.3430 | 1.90% |
| Jul 19, 2024 | $9.6740 | $10.2540 | $9.3390 | $10.1490 | 4.91% |
| Jul 18, 2024 | $10.2540 | $10.4670 | $9.5380 | $9.6740 | 5.66% |
| Jul 17, 2024 | $9.6310 | $10.4710 | $9.53 | $10.2520 | 6.45% |
| Jul 16, 2024 | $9.7170 | $9.85 | $9.25 | $9.6330 | 0.86% |
| Jul 15, 2024 | $8.6220 | $9.90 | $8.6160 | $9.72 | 12.73% |
| Jul 14, 2024 | $8.4570 | $9.01 | $8.4240 | $8.6230 | 1.96% |
| Jul 13, 2024 | $7.32 | $8.5540 | $7.3130 | $8.4560 | 15.52% |
| Jul 12, 2024 | $7.36 | $7.5010 | $7.0280 | $7.32 | 0.54% |
| Jul 11, 2024 | $7.2150 | $7.7060 | $7.1270 | $7.3610 | 2.02% |
| Jul 10, 2024 | $7.2380 | $7.3950 | $7.0910 | $7.2150 | 0.32% |
| Jul 9, 2024 | $6.8310 | $7.3110 | $6.7480 | $7.2390 | 5.97% |
| Jul 8, 2024 | $6.92 | $7.3790 | $6.6260 | $6.8310 | 1.29% |
| Jul 7, 2024 | $7.5520 | $7.6570 | $6.8720 | $6.9220 | 8.34% |
| Jul 6, 2024 | $6.82 | $7.5590 | $6.6920 | $7.55 | 10.70% |
| Jul 5, 2024 | $6.6820 | $6.8970 | $5.8110 | $6.82 | 2.07% |
| Jul 4, 2024 | $7.3260 | $7.3320 | $6.60 | $6.68 | 8.82% |
| Jul 3, 2024 | $7.8660 | $7.8930 | $7.25 | $7.3260 | 6.86% |
| Jul 2, 2024 | $8.0660 | $8.15 | $7.84 | $7.8660 | 2.48% |
| Jul 1, 2024 | $8.1720 | $8.3570 | $8.0530 | $8.0680 | 1.27% |
| Jun 30, 2024 | $7.9410 | $8.2120 | $7.7870 | $8.1710 | 2.90% |
| Jun 29, 2024 | $7.9040 | $8.0520 | $7.8640 | $7.94 | 0.46% |
| Jun 28, 2024 | $8.2560 | $8.3130 | $7.8730 | $7.9030 | 4.28% |
| Jun 27, 2024 | $8.1240 | $8.3290 | $7.9710 | $8.2570 | 1.64% |
| Jun 26, 2024 | $8.2860 | $8.3780 | $8.0570 | $8.1230 | 1.97% |
| Jun 25, 2024 | $8.02 | $8.3750 | $7.9770 | $8.2830 | 3.28% |
| Jun 24, 2024 | $7.8880 | $8.0790 | $7.5070 | $8.02 | 1.67% |
| Jun 23, 2024 | $8.1890 | $8.3540 | $7.8110 | $7.8870 | 3.69% |
| Jun 22, 2024 | $8.3870 | $8.3910 | $8.1550 | $8.1880 | 2.37% |
| Jun 21, 2024 | $8.2650 | $8.4910 | $8.01 | $8.3920 | 1.54% |
| Jun 20, 2024 | $8.3820 | $8.7690 | $8.20 | $8.2650 | 1.40% |
| Jun 19, 2024 | $8.1160 | $8.4910 | $8.0250 | $8.38 | 3.25% |
| Jun 18, 2024 | $8.8730 | $8.9040 | $7.60 | $8.1180 | 8.51% |
| Jun 17, 2024 | $9.6190 | $9.6830 | $8.47 | $8.8730 | 7.76% |
| Jun 16, 2024 | $9.1070 | $9.6590 | $9.0160 | $9.62 | 5.63% |
| Jun 15, 2024 | $9.3050 | $9.3830 | $9.0040 | $9.1060 | 2.14% |
| Jun 14, 2024 | $9.8230 | $9.9130 | $9.0150 | $9.3050 | 5.27% |
| Jun 13, 2024 | $10.4990 | $10.5240 | $9.6690 | $9.8230 | 6.44% |
| Jun 12, 2024 | $10.0780 | $10.8510 | $9.83 | $10.4980 | 4.17% |
| Jun 11, 2024 | $11.0940 | $11.1990 | $9.8660 | $10.08 | 9.14% |
| Jun 10, 2024 | $11.03 | $11.2560 | $10.5660 | $11.0950 | 0.59% |
| Jun 9, 2024 | $10.88 | $11.0840 | $10.7810 | $11.0290 | 1.37% |
| Jun 8, 2024 | $11.5240 | $11.5770 | $10.7610 | $10.8810 | 5.58% |
| Jun 7, 2024 | $12.0870 | $12.9960 | $10.60 | $11.5250 | 4.65% |
| Jun 6, 2024 | $12.33 | $12.3750 | $11.9190 | $12.0870 | 1.97% |
| Jun 5, 2024 | $12.2990 | $12.6230 | $12.2430 | $12.33 | 0.25% |
| Jun 4, 2024 | $11.9830 | $12.3940 | $11.9140 | $12.2980 | 2.63% |
| Jun 3, 2024 | $11.86 | $12.2280 | $11.7730 | $11.9830 | 1.04% |
| Jun 2, 2024 | $12.0840 | $12.1860 | $11.7320 | $11.86 | 1.85% |
| Jun 1, 2024 | $11.8530 | $12.1840 | $11.84 | $12.0830 | 1.94% |
| May 31, 2024 | $11.9610 | $12.0440 | $11.60 | $11.8530 | 0.90% |
| May 30, 2024 | $12.0730 | $12.3250 | $11.7380 | $11.9620 | 0.92% |
| May 29, 2024 | $12.1060 | $12.3610 | $11.9170 | $12.0730 | 0.27% |
| May 28, 2024 | $12.3890 | $12.4720 | $11.9520 | $12.1050 | 2.29% |
| May 27, 2024 | $12.0460 | $12.5940 | $11.9240 | $12.3880 | 2.84% |
| May 26, 2024 | $12.3270 | $12.55 | $11.9840 | $12.0510 | 2.24% |
| May 25, 2024 | $12.4130 | $12.4810 | $12.20 | $12.3270 | 0.69% |
| May 24, 2024 | $12.2870 | $12.4530 | $11.9220 | $12.4130 | 1.03% |
| May 23, 2024 | $12.8240 | $12.9520 | $11.79 | $12.29 | 4.16% |
| May 22, 2024 | $13.3090 | $13.3640 | $12.75 | $12.8220 | 3.66% |
| May 21, 2024 | $13.56 | $13.8510 | $13.2030 | $13.3090 | 1.85% |
| May 20, 2024 | $12.6130 | $13.6680 | $12.3940 | $13.5580 | 7.49% |
| May 19, 2024 | $13.2450 | $13.4850 | $12.5310 | $12.6160 | 4.75% |
| May 18, 2024 | $13.1010 | $13.6380 | $12.9560 | $13.2450 | 1.10% |
| May 17, 2024 | $12.1710 | $13.2360 | $12.0280 | $13.1010 | 7.64% |
| May 16, 2024 | $12.4840 | $12.5980 | $11.9340 | $12.1710 | 2.51% |
| May 15, 2024 | $11.8320 | $12.72 | $11.7270 | $12.4870 | 5.54% |
| May 14, 2024 | $11.79 | $12.1640 | $11.55 | $11.8320 | 0.36% |
| May 13, 2024 | $11.7220 | $12.20 | $11.1820 | $11.7890 | 0.57% |
| May 12, 2024 | $11.8750 | $12.0190 | $11.6230 | $11.7210 | 1.30% |
| May 11, 2024 | $11.8570 | $12.2220 | $11.7910 | $11.8750 | 0.15% |
| May 10, 2024 | $12.1750 | $12.4890 | $11.6460 | $11.8580 | 2.60% |
| May 9, 2024 | $12.0230 | $12.3490 | $11.7910 | $12.1690 | 1.21% |
| May 8, 2024 | $12.3850 | $12.5150 | $12.0140 | $12.0240 | 2.91% |
| May 7, 2024 | $12.8040 | $13.0860 | $12.3760 | $12.3880 | 3.25% |
| May 6, 2024 | $12.9860 | $13.9960 | $12.78 | $12.8040 | 1.40% |
| May 5, 2024 | $13.1650 | $13.2780 | $12.8170 | $12.9870 | 1.35% |
| May 4, 2024 | $13.6070 | $13.6250 | $13.0690 | $13.1640 | 3.26% |
| May 3, 2024 | $13.51 | $13.96 | $12.9370 | $13.6070 | 0.72% |
| May 2, 2024 | $13.1770 | $13.6580 | $12.8790 | $13.51 | 2.53% |
| May 1, 2024 | $12.8760 | $13.3750 | $12.1580 | $13.1780 | 2.35% |
| Apr 30, 2024 | $13.4310 | $13.6120 | $12.3870 | $12.8780 | 4.12% |
| Apr 29, 2024 | $13.5810 | $13.8380 | $13.1230 | $13.4270 | 1.13% |
| Apr 28, 2024 | $13.3130 | $14.1250 | $13.2880 | $13.58 | 2.01% |
| Apr 27, 2024 | $13.0640 | $13.6040 | $12.5620 | $13.3110 | 1.89% |
| Apr 26, 2024 | $13.7750 | $13.8580 | $13.0060 | $13.0630 | 5.17% |
| Apr 25, 2024 | $13.7010 | $14.19 | $13.2690 | $13.7760 | 0.55% |
| Apr 24, 2024 | $14.4630 | $14.9760 | $13.5410 | $13.7050 | 5.24% |
| Apr 23, 2024 | $15.0730 | $15.2570 | $14.4140 | $14.4620 | 4.05% |
| Apr 22, 2024 | $15.09 | $15.6380 | $14.7490 | $15.0730 | 0.11% |
| Apr 21, 2024 | $15.5330 | $16.3940 | $14.8730 | $15.0930 | 2.83% |
| Apr 20, 2024 | $14.0710 | $15.7080 | $13.8580 | $15.5320 | 10.38% |
| Apr 19, 2024 | $12.7680 | $14.45 | $11.7870 | $14.0730 | 10.22% |
| Apr 18, 2024 | $11.8550 | $12.9210 | $11.5560 | $12.7690 | 7.71% |
| Apr 17, 2024 | $12.2440 | $12.4950 | $11.3830 | $11.8540 | 3.19% |
| Apr 16, 2024 | $12.3620 | $12.5360 | $11.5410 | $12.2420 | 0.97% |
| Apr 15, 2024 | $12.8810 | $13.7410 | $11.9430 | $12.3610 | 4.04% |
| Apr 14, 2024 | $12.3460 | $13.0980 | $11.66 | $12.8810 | 4.33% |
| Apr 13, 2024 | $13.9210 | $13.9210 | $10.65 | $12.3480 | 11.30% |
| Apr 12, 2024 | $15.5060 | $15.8290 | $12.40 | $13.9210 | 10.22% |
| Apr 11, 2024 | $15.9660 | $16.3660 | $15.3560 | $15.5070 | 2.87% |
| Apr 10, 2024 | $16.0630 | $16.21 | $15.01 | $15.9650 | 0.61% |
| Apr 9, 2024 | $17.7920 | $17.8790 | $15.94 | $16.0640 | 9.71% |
| Apr 8, 2024 | $17.1340 | $18.1340 | $16.8110 | $17.7920 | 3.84% |
| Apr 7, 2024 | $17.0290 | $17.5210 | $16.9010 | $17.1340 | 0.62% |
| Apr 6, 2024 | $16.85 | $17.2190 | $16.7090 | $17.0320 | 1.08% |
| Apr 5, 2024 | $17.8540 | $17.9830 | $16.5530 | $16.8540 | 5.60% |
| Apr 4, 2024 | $17.8350 | $18.4310 | $17.4640 | $17.8510 | 0.09% |
| Apr 3, 2024 | $17.9110 | $19.1110 | $17.3180 | $17.8330 | 0.44% |
| Apr 2, 2024 | $18.0360 | $18.6450 | $16.5110 | $17.9060 | 0.72% |
| Apr 1, 2024 | $18.78 | $19.2990 | $17.3420 | $18.0320 | 3.98% |
| Mar 31, 2024 | $17.8830 | $19.0030 | $17.46 | $18.7760 | 4.99% |
| Mar 30, 2024 | $17.2040 | $18.63 | $17.1560 | $17.8820 | 3.94% |
| Mar 29, 2024 | $18.0340 | $18.7470 | $17.00 | $17.2030 | 4.61% |
| Mar 28, 2024 | $18.3910 | $18.8050 | $17.3640 | $18.0350 | 1.94% |
| Mar 27, 2024 | $19.02 | $20.9850 | $18.2240 | $18.3920 | 3.30% |
| Mar 26, 2024 | $17.6560 | $20.54 | $17.2790 | $19.0190 | 7.72% |
| Mar 25, 2024 | $15.1290 | $17.93 | $15.0590 | $17.6550 | 16.70% |
| Mar 24, 2024 | $13.4750 | $15.30 | $13.4750 | $15.1290 | 12.27% |
| Mar 23, 2024 | $13.3530 | $13.8580 | $12.8270 | $13.4790 | 0.94% |
| Mar 22, 2024 | $12.7380 | $13.9250 | $12.4830 | $13.3520 | 4.82% |
| Mar 21, 2024 | $11.9210 | $13.0740 | $11.62 | $12.7380 | 6.85% |
| Mar 20, 2024 | $10.9160 | $11.9670 | $10.5480 | $11.9230 | 9.22% |
| Mar 19, 2024 | $12.3730 | $12.5890 | $10.7210 | $10.9170 | 11.77% |
| Mar 18, 2024 | $12.5820 | $12.8070 | $11.7720 | $12.3730 | 1.66% |
| Mar 17, 2024 | $12.2340 | $12.7560 | $11.5570 | $12.5790 | 2.82% |
| Mar 16, 2024 | $12.8850 | $13.2560 | $11.9240 | $12.2340 | 5.05% |
| Mar 15, 2024 | $13.9270 | $14.10 | $12.00 | $12.8850 | 7.48% |
| Mar 14, 2024 | $14.5040 | $14.66 | $13.02 | $13.9270 | 3.98% |
| Mar 13, 2024 | $14.72 | $14.8840 | $14.0510 | $14.5030 | 1.47% |
| Mar 12, 2024 | $15.0330 | $15.2930 | $13.62 | $14.7230 | 2.06% |
| Mar 11, 2024 | $14.1350 | $15.3210 | $13.3370 | $15.0350 | 6.37% |
| Mar 10, 2024 | $14.7610 | $14.8280 | $13.6940 | $14.1360 | 4.23% |
| Mar 9, 2024 | $14.6480 | $15.3330 | $14.4780 | $14.7620 | 0.78% |
| Mar 8, 2024 | $14.9110 | $15.1590 | $13.9510 | $14.6480 | 1.76% |
| Mar 7, 2024 | $15.3450 | $15.8340 | $14.3660 | $14.9110 | 2.83% |
| Mar 6, 2024 | $14.0650 | $15.6470 | $13.6370 | $15.3450 | 9.10% |
| Mar 5, 2024 | $13.3690 | $16.99 | $12.00 | $14.0660 | 5.21% |
| Mar 4, 2024 | $13.1830 | $13.75 | $12.78 | $13.3730 | 1.44% |
| Mar 3, 2024 | $13.2960 | $13.9560 | $12.6690 | $13.1810 | 0.86% |
| Mar 2, 2024 | $12.9540 | $13.6580 | $12.70 | $13.2920 | 2.61% |
| Mar 1, 2024 | $12.60 | $13.00 | $12.5810 | $12.9530 | 2.80% |
| Feb 29, 2024 | $12.6370 | $13.49 | $12.3280 | $12.5980 | 0.31% |
| Feb 28, 2024 | $13.02 | $13.3850 | $10.90 | $12.6380 | 2.93% |
| Feb 27, 2024 | $12.9390 | $13.2880 | $12.70 | $13.0170 | 0.60% |
| Feb 26, 2024 | $12.4860 | $12.9990 | $12.10 | $12.9370 | 3.61% |
| Feb 25, 2024 | $12.5180 | $12.6390 | $12.2930 | $12.4850 | 0.26% |
| Feb 24, 2024 | $12.3650 | $12.6540 | $12.0270 | $12.5190 | 1.25% |
| Feb 23, 2024 | $12.7370 | $12.9430 | $12.0270 | $12.3630 | 2.94% |
| Feb 22, 2024 | $13.1830 | $13.3060 | $12.7110 | $12.7370 | 3.38% |
| Feb 21, 2024 | $13.73 | $13.7880 | $12.6260 | $13.1820 | 3.99% |
| Feb 20, 2024 | $14.6030 | $14.70 | $13.08 | $13.73 | 5.98% |
| Feb 19, 2024 | $13.6540 | $14.8760 | $13.4840 | $14.6050 | 6.96% |
| Feb 18, 2024 | $13.1780 | $14.00 | $13.1720 | $13.6560 | 3.63% |
| Feb 17, 2024 | $13.1270 | $13.4880 | $12.6840 | $13.1760 | 0.37% |
| Feb 16, 2024 | $13.5030 | $13.6690 | $12.8660 | $13.1250 | 2.80% |
| Feb 15, 2024 | $13.5840 | $14.1160 | $13.0570 | $13.5010 | 0.61% |
| Feb 14, 2024 | $12.9260 | $13.9690 | $12.8310 | $13.5850 | 5.10% |
| Feb 13, 2024 | $13.2640 | $13.4320 | $12.67 | $12.9250 | 2.56% |
| Feb 12, 2024 | $12.9790 | $13.50 | $12.55 | $13.2650 | 2.20% |
| Feb 11, 2024 | $13.1350 | $13.5770 | $12.8570 | $12.9760 | 1.21% |
| Feb 10, 2024 | $12.8550 | $13.5130 | $12.58 | $13.1290 | 2.13% |
| Feb 9, 2024 | $12.1860 | $13.0230 | $12.1650 | $12.8550 | 5.49% |
| Feb 8, 2024 | $12.32 | $12.6470 | $12.0910 | $12.1870 | 1.08% |
| Feb 7, 2024 | $12.1440 | $12.3830 | $11.7790 | $12.3190 | 1.44% |
| Feb 6, 2024 | $12.2460 | $12.4190 | $11.82 | $12.1450 | 0.82% |
| Feb 5, 2024 | $12.7440 | $13.0330 | $12.0640 | $12.2450 | 3.92% |
| Feb 4, 2024 | $12.7380 | $13.29 | $12.4710 | $12.7390 | 0.01% |
| Feb 3, 2024 | $12.7450 | $13.6680 | $12.4840 | $12.7370 | 0.06% |
| Feb 2, 2024 | $11.6660 | $12.93 | $11.6260 | $12.7440 | 9.24% |
| Feb 1, 2024 | $11.47 | $11.85 | $11.2380 | $11.6680 | 1.73% |
| Jan 31, 2024 | $11.73 | $11.9740 | $11.2840 | $11.4710 | 2.21% |
| Jan 30, 2024 | $12.5520 | $12.6380 | $11.6840 | $11.73 | 6.55% |
| Jan 29, 2024 | $12.3390 | $12.66 | $12.0370 | $12.5510 | 1.72% |
| Jan 28, 2024 | $12.7210 | $12.9780 | $12.1840 | $12.3390 | 3.00% |
| Jan 27, 2024 | $12.1570 | $13.00 | $12.11 | $12.7190 | 4.62% |
| Jan 26, 2024 | $11.1410 | $12.55 | $10.9640 | $12.1570 | 9.12% |
| Jan 25, 2024 | $11.5280 | $12.2030 | $11.0010 | $11.1410 | 3.36% |
| Jan 24, 2024 | $10.4860 | $11.7210 | $10.3450 | $11.5290 | 9.95% |
| Jan 23, 2024 | $10.4760 | $10.7840 | $9.5230 | $10.4840 | 0.08% |
| Jan 22, 2024 | $11.1080 | $11.3580 | $10.3720 | $10.4760 | 5.69% |
| Jan 21, 2024 | $11.4380 | $11.5960 | $11.0550 | $11.1070 | 2.89% |
| Jan 20, 2024 | $11.2130 | $11.7660 | $10.9640 | $11.4390 | 2.02% |
| Jan 19, 2024 | $11.4840 | $11.5440 | $10.4550 | $11.2130 | 2.36% |
| Jan 18, 2024 | $12.1730 | $12.4810 | $11.2750 | $11.4850 | 5.65% |
| Jan 17, 2024 | $12.6840 | $12.82 | $12.0260 | $12.1740 | 4.02% |
| Jan 16, 2024 | $12.8860 | $13.1420 | $12.2230 | $12.6850 | 1.56% |
| Jan 15, 2024 | $12.5990 | $13.2960 | $12.5590 | $12.8880 | 2.29% |
| Jan 14, 2024 | $12.9160 | $13.9470 | $12.57 | $12.5980 | 2.46% |
| Jan 13, 2024 | $12.2380 | $13.4130 | $11.8510 | $12.9180 | 5.56% |
| Jan 12, 2024 | $13.0870 | $13.1220 | $11.7920 | $12.2320 | 6.53% |
| Jan 11, 2024 | $13.9060 | $13.9190 | $12.6770 | $13.0880 | 5.88% |
| Jan 10, 2024 | $12.7410 | $14.2050 | $12.08 | $13.8990 | 9.09% |
| Jan 9, 2024 | $13.7160 | $13.9610 | $12.1660 | $12.7420 | 7.10% |
| Jan 8, 2024 | $11.2740 | $13.8780 | $10.3330 | $13.7120 | 21.62% |
| Jan 7, 2024 | $12.0080 | $12.8080 | $11.0680 | $11.2760 | 6.10% |
| Jan 6, 2024 | $13.3080 | $13.3110 | $11.7040 | $12.0070 | 9.78% |
| Jan 5, 2024 | $13.8630 | $14.5320 | $12.62 | $13.3060 | 4.02% |
| Jan 4, 2024 | $14.40 | $15.2530 | $13.5560 | $13.8640 | 3.72% |
| Jan 3, 2024 | $13.9710 | $16.30 | $12.00 | $14.3980 | 3.06% |
| Jan 2, 2024 | $12.9360 | $15.18 | $12.45 | $13.9670 | 7.97% |
| Jan 1, 2024 | $13.2960 | $14.0780 | $12.65 | $12.9360 | 2.71% |
O historických datech Internet Computer
This page lists daily Internet Computer (ICP) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Internet Computer live price · ICP to USD converter