Canada markets open in 6 hours 1 minute

Internet Computer CAD (ICP-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
11.50-0.25 (-2.16%)
As of 07:26AM UTC. Market open.
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 202411.7911.8311.4511.5011.50196,259,744
Sept 11, 202410.5512.3710.4312.1812.18192,136,217
Sept 10, 202410.0510.6310.0410.5510.5583,996,409
Sept 09, 20249.5810.179.5810.0510.0564,214,028
Sept 08, 20249.539.809.509.589.5853,665,120
Sept 07, 20249.769.889.269.539.53112,282,859
Sept 06, 202410.2110.319.669.769.7676,857,628
Sept 05, 20249.6910.459.4010.2110.2190,402,219
Sept 04, 202410.1610.319.699.699.6960,129,599
Sept 03, 20249.7110.199.6210.1610.1669,314,243
Sept 02, 202410.2110.229.609.719.7163,654,781
Sept 01, 202410.2910.4110.0510.2110.2152,601,283
Aug 31, 202410.5110.609.9310.2910.2984,319,557
Aug 30, 202410.4511.0110.4110.5110.5190,061,798
Aug 29, 202410.3810.7510.1610.4510.4599,306,470
Aug 28, 202410.9111.1810.2910.3810.3894,654,698
Aug 27, 202411.5011.6310.8010.9110.9178,488,558
Aug 26, 202411.7611.7711.1811.5011.5089,264,675
Aug 25, 202411.7312.0811.4711.7611.7687,895,831
Aug 24, 202410.9311.8010.9311.7311.73116,889,837
Aug 23, 202410.4511.0510.2810.9310.9381,225,950
Aug 22, 20249.9010.629.8510.4510.4583,852,760
Aug 21, 20249.8610.149.739.929.9274,365,683
Aug 20, 20249.779.839.529.789.7884,745,439
Aug 19, 20249.9610.109.769.779.7765,561,632
Aug 18, 20249.619.969.569.969.9671,100,116
Aug 17, 20249.549.819.389.619.6179,264,674
Aug 16, 20249.7910.019.419.549.5478,110,026
Aug 15, 202410.1010.189.689.799.7984,770,940
Aug 14, 202410.0110.169.5310.1010.1089,348,300
Aug 13, 20249.3910.069.3910.0110.01130,563,433
Aug 12, 202410.1310.309.369.399.3979,738,554
Aug 11, 202410.2410.439.9410.1310.1364,353,712
Aug 10, 202410.5610.589.9910.2410.2497,284,336
Aug 09, 20249.6510.599.5610.5610.56139,472,035
Aug 08, 202410.5610.699.559.659.65127,900,868
Aug 07, 20249.7710.799.7610.5610.56155,664,095
Aug 06, 202410.1710.268.789.779.77306,692,835
Aug 05, 202410.7810.989.8610.1710.17111,281,269
Aug 04, 202411.5011.6410.5410.7810.78114,076,360
Aug 03, 202412.3512.8211.4111.5011.50127,085,985
Aug 02, 202412.3712.4311.7012.3512.35131,697,558
Aug 01, 202412.2313.1412.1512.3712.37108,047,191
Jul 31, 202412.3912.7112.1112.2312.2389,186,564
Jul 30, 202412.9413.4712.3812.3912.39117,474,517
Jul 29, 202413.4113.5412.7912.9412.9470,834,360
Jul 28, 202413.4413.9713.0413.4113.41124,258,515
Jul 27, 202413.7113.8213.2013.4413.44134,998,695
Jul 26, 202413.1313.7112.9013.7113.71150,271,241
Jul 25, 202413.2713.9313.0213.1313.13103,210,009
Jul 24, 202413.9814.1113.1013.2713.27115,957,048
Jul 23, 202414.7115.0113.8713.9813.98130,279,959
Jul 22, 202414.2014.8213.7514.7114.71130,711,064
Jul 21, 202413.9514.5413.8414.2014.20130,815,343
Jul 20, 202413.2614.0812.8313.9513.95134,889,626
Jul 19, 202414.0614.2713.1013.2613.26125,701,220
Jul 18, 202413.2014.2913.0614.0614.06247,516,775
Jul 17, 202413.2913.4512.7213.2113.21209,026,240
Jul 16, 202411.7713.5211.7713.3013.30195,990,158
Jul 15, 202411.5312.2611.5211.7711.77165,185,502
Jul 14, 20249.9911.639.9911.5211.52168,041,088
Jul 13, 202410.0310.199.609.999.9971,760,083
Jul 12, 20249.8210.469.7410.0310.0385,836,458
Jul 11, 20249.8610.079.699.829.8272,203,463
Jul 10, 20249.299.959.219.869.86113,460,729
Jul 09, 20249.4310.049.109.299.29133,220,608
Jul 08, 202410.3210.439.409.439.4398,198,611
Jul 07, 20249.2910.329.1510.3210.32105,539,668
Jul 06, 20249.079.388.009.299.29211,865,528
Jul 05, 20249.999.999.039.089.08159,462,682
Jul 04, 202410.7410.779.909.999.9988,470,391
Jul 03, 202411.0811.1710.7210.7410.7469,291,881
Jul 02, 202411.1611.3811.0611.0811.0860,794,129
Jul 01, 202410.8511.2010.6611.1611.1658,408,658
Jun 30, 202410.8011.0010.7710.8510.8541,727,926
Jun 29, 202411.2911.3410.7810.8010.8073,996,389
Jun 28, 202411.1111.3810.9211.2911.2965,369,453
Jun 27, 202411.3211.4311.0611.1111.1168,690,578
Jun 26, 202410.9511.4110.9011.3211.3281,405,777
Jun 25, 202410.8111.0110.4610.9510.95109,573,910
Jun 24, 202411.2211.4210.7610.8110.8167,218,828
Jun 23, 202411.4711.4811.1811.2311.2349,004,430
Jun 22, 202411.3011.6111.0011.4711.4789,785,137
Jun 21, 202411.4712.0011.2611.3011.30109,285,381
Jun 20, 202411.1511.6211.0311.4711.4799,148,045
Jun 19, 202412.1812.1910.6111.1511.15187,391,711
Jun 18, 202413.2113.2611.7812.1812.18130,281,696
Jun 17, 202412.5113.2412.4113.2113.2179,863,754
Jun 16, 202412.8112.9012.4012.5112.5179,836,963
Jun 15, 202413.4913.5612.5612.8112.81122,580,507
Jun 14, 202414.4314.4313.3313.4913.49141,157,564
Jun 13, 202413.8814.8313.5514.4314.43199,991,522
Jun 12, 202415.2915.3813.6113.8813.88238,680,836
Jun 11, 202415.1815.4514.5815.2915.29209,778,350
Jun 10, 202415.0115.2314.9015.1815.18143,198,557
Jun 09, 202415.8715.9314.8815.0115.01131,775,543
Jun 08, 202416.5217.7215.0715.8715.87227,777,138
Jun 07, 202416.8816.9316.3216.5216.5277,161,908
Jun 06, 202416.8217.2416.8416.8816.8888,325,847
Jun 05, 202416.3216.9116.2616.8216.82117,029,477
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...