UK markets closed

Internet Computer GBP (ICP-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
9.4462+0.0540 (+0.58%)
As of 01:26PM UTC. Market open.
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20249.30749.54439.29939.44629.446249,652,612
31 May 20249.50029.66869.26369.40809.408064,708,424
30 May 20249.47459.67279.38319.50029.500259,305,086
29 May 20249.69549.74559.35929.47459.474571,410,436
28 May 20249.46909.83479.36989.69549.695469,891,132
27 May 20249.67769.82489.41959.46909.469044,600,517
26 May 20249.74049.78929.58869.67769.677638,337,921
25 May 20249.67899.80159.40229.74049.740454,190,896
24 May 202410.073210.16589.35399.67899.6789109,497,985
23 May 202410.460710.500110.046610.073210.073284,690,446
22 May 202410.678710.872310.396810.460710.4607110,398,931
21 May 20249.928410.73779.786710.679010.679098,979,753
20 May 202410.413810.59729.88549.92849.928467,553,543
19 May 202410.312910.710210.219810.413810.413884,368,967
18 May 20249.601810.40979.517410.312910.312996,356,981
17 May 20249.84559.90519.43209.60189.601877,791,611
16 May 20249.398210.02759.30109.84509.845096,731,260
15 May 20249.37899.64489.20309.39829.3982117,748,389
14 May 20249.36319.72748.94059.37899.3789104,490,822
13 May 20249.47239.59989.30279.36319.363142,192,566
12 May 20249.46999.73979.42899.47239.472345,649,100
11 May 20249.71599.95669.31719.46999.469998,695,773
10 May 20249.63159.84079.45949.71689.716892,868,447
09 May 20249.93899.99409.61949.63159.631583,826,092
08 May 202410.184210.42489.92089.93889.938882,823,345
07 May 202410.365411.104410.181710.184210.1842139,708,326
06 May 202410.492510.563210.227010.365510.365571,831,693
05 May 202410.855910.862910.427210.492710.492783,295,392
04 May 202410.771111.101810.320110.856110.8561121,853,252
03 May 202410.532210.880710.280710.771110.771199,280,168
02 May 202410.297510.61139.764310.532210.5322160,454,192
01 May 202410.703810.82109.911910.297510.2975139,700,561
30 Apr 202410.833711.034610.483110.705110.705193,960,165
29 Apr 202410.642711.285210.641710.833510.833591,072,895
28 Apr 202410.445210.868310.119510.642710.642784,152,579
27 Apr 202411.038411.065810.421710.445210.445282,646,896
26 Apr 202411.004511.259710.648811.038411.0384114,141,482
25 Apr 202411.609512.005210.888811.004011.0040144,512,132
24 Apr 202412.220612.339811.608811.609511.6095111,761,429
23 Apr 202412.200812.657211.989912.220612.2206121,843,614
22 Apr 202412.552013.230412.067012.200812.2008128,391,103
21 Apr 202411.362112.678711.239312.552012.5520157,966,902
20 Apr 202410.269011.67319.531011.362311.3623188,572,196
19 Apr 20249.523110.38679.291210.269010.2690116,625,896
18 Apr 20249.850310.04969.19879.52269.5226116,423,833
17 Apr 20249.921610.06449.31139.85049.8504133,437,446
16 Apr 202410.349210.99889.64289.92169.9216159,006,782
15 Apr 20249.932910.50069.396710.349210.3492180,397,920
14 Apr 202411.204411.20448.70219.93299.9329248,742,983
13 Apr 202412.364812.617510.035911.204711.2047196,774,651
12 Apr 202412.731712.988512.269712.364812.3648115,170,605
11 Apr 202412.671712.778711.915112.731712.7317158,391,556
10 Apr 202414.055514.118312.611912.671612.6716139,985,477
09 Apr 202413.574314.292813.326914.055514.0555129,737,209
08 Apr 202413.485213.829313.395913.574313.574396,693,943
07 Apr 202413.353213.613413.246813.485213.485272,997,177
06 Apr 202414.098214.202413.117513.353213.3532154,877,390
05 Apr 202414.121314.537713.837214.098214.0982175,070,831
04 Apr 202414.228315.139513.830514.121314.1213225,098,112
03 Apr 202414.416614.702413.210314.228314.2283249,466,225
02 Apr 202414.859115.252913.907714.416814.4168228,889,369
01 Apr 202414.179715.035913.950614.859114.8591165,338,678
31 Mar 202413.636014.751713.617114.179714.1797190,366,159
30 Mar 202414.248714.783113.476013.636013.6360180,276,008
29 Mar 202414.577614.874513.765814.248714.2487258,907,392
28 Mar 202415.085816.547214.449414.577614.5776480,041,985
27 Mar 202413.958616.119713.694515.085815.0858522,212,377
26 Mar 202412.013414.127612.001413.958613.9586479,319,072
25 Mar 202410.693112.137110.693112.013412.0134240,561,524
24 Mar 202410.596310.992710.206110.693110.6931137,855,280
23 Mar 202410.062811.05009.897910.596310.5963265,704,693
22 Mar 20249.313710.30769.109010.062810.0628166,371,915
21 Mar 20248.59589.34218.31379.31379.3137147,509,828
20 Mar 20249.72309.87068.42908.59508.5950160,471,178
19 Mar 20249.887710.04609.26679.72309.7230140,037,098
18 Mar 20249.612110.00459.12009.93369.9336125,756,997
17 Mar 202410.087110.39309.40469.61219.6121134,634,185
16 Mar 202410.928411.05559.509210.087110.0871194,306,868
15 Mar 202411.328011.449610.404110.928410.9284185,661,944
14 Mar 202411.482311.634610.993011.328011.3280152,866,045
13 Mar 202411.686711.921810.770311.482311.4823175,232,418
12 Mar 202411.012811.951910.601311.686711.6867217,972,879
11 Mar 202411.487011.547610.705711.012711.0127157,884,937
10 Mar 202411.414011.924111.312311.487011.4870143,744,367
09 Mar 202411.674211.838810.914311.414011.4140207,364,684
08 Mar 202412.052012.405011.294011.674411.6744198,837,121
07 Mar 202411.068712.242510.772012.052012.0520288,630,354
06 Mar 202410.551313.31599.647111.067411.0674583,231,823
05 Mar 202410.410610.829010.095710.551910.5519196,218,088
04 Mar 202410.500810.907010.120310.409710.4097169,842,232
03 Mar 202410.253210.774810.131610.500710.5007139,442,968
02 Mar 20249.981710.28509.981710.253110.2531116,298,814
01 Mar 20249.978310.61149.79379.98919.9891189,230,483
29 Feb 202410.269110.57709.01949.97579.9757222,160,541
28 Feb 202410.198810.473910.049810.269610.2696108,187,531
27 Feb 20249.839610.24029.560910.198810.1988106,828,707
26 Feb 20249.86949.95689.71159.83849.838469,772,387
25 Feb 20249.75629.96509.50289.86939.869378,936,564
24 Feb 202410.051610.20719.54549.75579.755787,643,926
23 Feb 202410.431510.457310.044810.053710.053795,763,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...