UK Markets close in 54 mins

InternetComputer GBP (ICP1-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
24.99-2.42 (-8.83%)
As of 4:52PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202131.6533.3229.4430.9630.96402,903,793
24 Jul 202125.1833.2324.6931.6131.61446,497,376
23 Jul 202124.5125.4423.0825.1925.19129,667,856
22 Jul 202124.3625.7323.5324.5524.55214,306,099
21 Jul 202120.9325.5820.3724.2424.24180,609,012
20 Jul 202122.6323.0519.8920.9520.95117,244,766
19 Jul 202123.5323.7021.7722.6022.6076,287,125
18 Jul 202123.4625.2823.1723.5323.5383,028,248
17 Jul 202123.5024.3422.6423.4423.4493,626,729
16 Jul 202126.0026.0223.4123.5523.5598,877,839
15 Jul 202126.6327.6325.6525.9925.9998,253,395
14 Jul 202128.1928.7525.5926.6126.61152,516,420
13 Jul 202126.8328.8925.6128.1828.18121,801,478
12 Jul 202128.5629.4625.9526.8926.8990,160,972
11 Jul 202127.7729.7827.2328.5628.5688,971,185
10 Jul 202129.1930.2427.1827.7727.7796,499,949
09 Jul 202129.2730.6127.1829.1829.18126,320,760
08 Jul 202132.9132.9928.4729.2029.20145,963,628
07 Jul 202133.4934.6632.7032.8732.87147,494,513
06 Jul 202133.3734.7532.6333.4733.47155,599,318
05 Jul 202133.8134.6131.8533.4033.40206,604,619
04 Jul 202135.2936.7533.5633.8733.87170,814,848
03 Jul 202131.7436.1830.9735.3135.31246,600,451
02 Jul 202133.2434.4630.2231.8231.82224,605,888
01 Jul 202136.0536.6932.2133.3233.32286,594,339
30 Jun 202139.1239.4731.4436.0936.09520,724,197
29 Jun 202136.8142.8333.7939.0639.06527,437,133
28 Jun 202130.8936.6929.2136.1736.17536,158,174
27 Jun 202121.8932.0321.3030.8730.87375,930,827
26 Jun 202122.4524.2520.4121.8221.82139,709,561
25 Jun 202124.8526.3122.1122.4722.47144,031,774
24 Jun 202127.0527.8523.9024.8924.89150,796,080
23 Jun 202124.7029.3123.6926.6726.67178,034,676
22 Jun 202126.3528.8123.0724.6724.67172,253,780
21 Jun 202134.1334.3826.0426.4126.41180,838,190
20 Jun 202135.3336.6832.0234.1734.17138,746,768
19 Jun 202135.0539.7233.6135.5335.53175,918,934
18 Jun 202138.8339.7534.1034.8434.84136,074,239
17 Jun 202139.5642.9337.1038.7538.75150,836,785
16 Jun 202142.8542.9038.8939.4839.48144,640,484
15 Jun 202147.7948.7341.7045.4745.47198,641,043
14 Jun 202145.6049.9544.2946.8046.80219,096,936
13 Jun 202143.3447.1040.6045.7345.73217,169,011
12 Jun 202141.2947.5837.6743.3843.38251,012,570
11 Jun 202146.9950.8940.0341.2841.28254,554,767
10 Jun 202157.7959.2446.4546.9946.99263,435,077
09 Jun 202157.5462.6954.5857.7857.78189,103,210
08 Jun 202164.3766.5654.4957.7057.70195,989,054
07 Jun 202173.7775.4562.9064.2764.27144,304,650
06 Jun 202173.9377.4772.5673.8473.84107,914,803
05 Jun 202176.8582.0170.6673.9773.97155,331,937
04 Jun 202188.2888.2874.6276.9676.96281,977,869
03 Jun 202175.8696.5774.2788.2888.28359,845,715
02 Jun 202176.0179.5672.7275.8375.83168,788,934
01 Jun 202180.6382.2675.2576.0176.01105,680,434
31 May 202178.6080.9374.3780.6980.69131,967,293
30 May 202177.9383.3473.7878.5378.53121,133,562
29 May 202181.6184.3474.7677.8977.89127,478,405
28 May 202192.8393.6677.7381.5981.59205,707,090
27 May 2021101.25103.3292.1492.1092.10187,747,599
26 May 202194.87107.6493.40101.61101.61308,377,508
25 May 2021104.40110.4987.4494.7894.78305,275,421
24 May 2021101.96115.2796.03104.67104.67386,405,785
23 May 2021103.36117.0085.51102.27102.27432,468,883
22 May 2021103.31118.3588.71103.14103.14356,405,233
21 May 2021115.75130.9984.90103.27103.27616,726,891
20 May 202187.15157.2073.83116.72116.721,245,231,866
19 May 2021115.60125.8766.5988.1088.10462,638,212
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.