UK markets close in 7 hours 15 minutes

ICON GBP (ICX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.188225-0.020172 (-9.68%)
As of 08:13AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.1921710.1921350.1861860.1882250.1882258,425,063
24 Apr 20240.2034670.2057100.1980560.2025530.2025536,063,366
23 Apr 20240.1954550.2046200.1954030.2034670.2034675,228,441
22 Apr 20240.1998620.2008490.1925180.1954550.1954555,049,781
21 Apr 20240.1876730.2005860.1853510.1998620.1998625,730,518
20 Apr 20240.1859180.1935780.1743600.1876720.1876727,497,240
19 Apr 20240.1787270.1885120.1740580.1859180.1859185,725,496
18 Apr 20240.1827520.1849630.1734790.1787270.1787276,114,024
17 Apr 20240.1811050.1851450.1736150.1827520.1827528,402,996
16 Apr 20240.1911270.2004150.1758340.1811050.1811059,695,578
15 Apr 20240.1838500.1945290.1718690.1911270.19112713,071,498
14 Apr 20240.2183650.2183820.1606230.1838500.18385021,412,868
13 Apr 20240.2616390.2682760.2056330.2183650.21836522,432,361
12 Apr 20240.2534440.2621090.2505080.2616390.2616397,987,344
11 Apr 20240.2514520.2546090.2398830.2534440.2534446,397,117
10 Apr 20240.2683100.2705340.2503390.2514520.2514527,838,340
09 Apr 20240.2551340.2705530.2478160.2683100.2683109,288,939
08 Apr 20240.2504120.2591670.2495360.2551340.2551344,365,756
07 Apr 20240.2460870.2523330.2449290.2504120.2504123,275,531
06 Apr 20240.2513090.2522790.2363410.2460870.2460876,850,891
05 Apr 20240.2427560.2552680.2371070.2513030.2513036,936,146
04 Apr 20240.2460640.2523900.2371880.2427560.2427568,618,984
03 Apr 20240.2691220.2691380.2420400.2460640.24606414,818,909
02 Apr 20240.2867200.2867200.2605730.2691220.26912217,126,234
01 Apr 20240.2884030.2884030.2795540.2867200.28672014,306,476
31 Mar 20240.2847130.3126620.2793760.2884030.28840354,682,173
30 Mar 20240.2874530.2874800.2747040.2847130.28471311,920,268
29 Mar 20240.2786470.2905200.2670810.2874530.28745325,515,629
28 Mar 20240.2893510.2903720.2708350.2786470.27864721,735,441
27 Mar 20240.2617250.2993190.2614610.2894850.28948576,433,293
26 Mar 20240.2466560.2620430.2452870.2617250.26172514,053,822
25 Mar 20240.2373990.2477590.2373990.2466560.2466568,291,747
24 Mar 20240.2346230.2432290.2330070.2373890.2373895,789,828
23 Mar 20240.2421740.2477310.2280570.2345140.23451411,336,943
22 Mar 20240.2327670.2479160.2319930.2421730.24217321,903,743
21 Mar 20240.2082000.2337430.2023960.2327670.23276714,081,846
20 Mar 20240.2351240.2378510.2037390.2082000.20820017,865,409
19 Mar 20240.2431190.2569700.2305050.2351240.23512422,180,336
18 Mar 20240.2390140.2464880.2236850.2431190.24311913,662,210
17 Mar 20240.2657160.2694860.2341630.2390140.23901416,637,467
16 Mar 20240.2865860.2879930.2437040.2657160.26571628,501,218
15 Mar 20240.2945420.2949060.2694010.2865530.28655329,646,239
14 Mar 20240.2789090.2948450.2748610.2945400.29454029,854,443
13 Mar 20240.2808370.2813540.2577020.2789090.27890925,886,708
12 Mar 20240.2733100.2824850.2560750.2808370.28083734,562,287
11 Mar 20240.2649950.3139440.2592620.2733240.273324133,890,490
10 Mar 20240.2535960.2669320.2505610.2649940.26499418,970,528
09 Mar 20240.2591870.2596430.2399410.2535960.25359614,262,134
08 Mar 20240.2515280.2601790.2482630.2591920.25919216,325,358
07 Mar 20240.2325160.2582730.2242870.2515280.25152829,850,627
06 Mar 20240.2561230.2643180.2018470.2326200.23262045,049,755
05 Mar 20240.2394640.2869500.2377570.2561340.25613489,965,499
04 Mar 20240.2478120.2478630.2246560.2394650.23946516,562,846
03 Mar 20240.2370430.2478030.2338400.2478030.24780319,990,128
02 Mar 20240.2275680.2393330.2261990.2370370.23703720,434,872
01 Mar 20240.2126870.2335130.2094790.2275670.22756726,581,630
29 Feb 20240.2139060.2241000.1986120.2127010.21270121,052,628
28 Feb 20240.2088560.2159780.2042000.2138850.21388513,085,860
27 Feb 20240.2018650.2104470.1958700.2089260.20892610,069,734
26 Feb 20240.2003330.2023480.1951990.2018210.2018215,626,041
25 Feb 20240.1951050.2019140.1913020.2003330.2003336,907,171
24 Feb 20240.1910160.1970180.1867040.1951100.19511010,623,809
23 Feb 20240.1883270.1945780.1852600.1910500.1910506,237,614
22 Feb 20240.1956470.1958840.1819930.1881920.1881926,685,770
21 Feb 20240.1995660.2044830.1846150.1956470.19564710,882,567
20 Feb 20240.1941060.2007190.1936560.1995650.1995657,133,408
19 Feb 20240.1935410.1962460.1899600.1940970.1940975,077,140
18 Feb 20240.1878430.1940710.1848820.1934130.1934136,689,842
17 Feb 20240.1897510.1928030.1847230.1878380.1878384,804,838
16 Feb 20240.1840080.1914500.1827450.1897420.1897426,914,021
15 Feb 20240.1794580.1851560.1776200.1840120.1840123,797,290
14 Feb 20240.1814630.1824170.1753500.1794560.1794564,183,177
13 Feb 20240.1770680.1822310.1737430.1813490.1813494,769,348
12 Feb 20240.1776090.1795170.1760510.1770470.1770473,054,775
11 Feb 20240.1798880.1824640.1759510.1776160.1776163,024,089
10 Feb 20240.1723770.1813770.1723460.1798870.1798875,005,068
09 Feb 20240.1712910.1742400.1702150.1723630.1723631,893,565
08 Feb 20240.1691780.1718170.1672620.1712960.1712962,739,120
07 Feb 20240.1699220.1713140.1684830.1691800.1691801,465,302
06 Feb 20240.1683600.1722270.1663480.1699930.1699931,746,372
05 Feb 20240.1737690.1743340.1682450.1682860.1682861,635,719
04 Feb 20240.1733900.1753380.1723400.1737700.1737702,552,501
03 Feb 20240.1704320.1738420.1694820.1733890.1733892,253,903
02 Feb 20240.1709180.1719150.1663280.1704300.1704302,855,531
01 Feb 20240.1757150.1771730.1694910.1709460.1709465,005,894
31 Jan 20240.1781140.1868150.1753820.1757040.17570414,241,624
30 Jan 20240.1744990.1795170.1730380.1781140.1781142,224,597
29 Jan 20240.1793630.1817340.1729210.1743870.1743872,237,589
28 Jan 20240.1776130.1824980.1743430.1794100.1794102,677,366
27 Jan 20240.1732220.1804480.1702810.1776280.1776284,646,043
26 Jan 20240.1696360.1756410.1671410.1732070.1732076,199,590
25 Jan 20240.1650680.1699320.1634030.1696360.1696363,054,166
24 Jan 20240.1680360.1740870.1573080.1650140.1650144,625,663
23 Jan 20240.1799730.1803950.1673730.1680300.1680303,682,755
22 Jan 20240.1813290.1828670.1799080.1799100.1799102,111,560
21 Jan 20240.1788420.1820990.1780250.1813280.1813282,089,289
20 Jan 20240.1807640.1817050.1716850.1788430.1788433,950,678
19 Jan 20240.1891980.1930910.1778720.1807640.1807644,387,470
18 Jan 20240.1916310.1931270.1871140.1891960.1891965,182,637
17 Jan 20240.1866580.1920910.1839430.1916410.19164113,681,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...