ICP Coin Values ICP
Marktkapitalisierung: $3,273,130,370,169
24h Vol: $84,357,749,569
Kryptowährungen: 2868
Märkte: 101964
$3,273,130,370,169
Marktkapitalisierung$84,357,749,569
24h Vol2868
Kryptowährungen62.65%
Bitcoin AktieInternet Computer Crypto Coin Rank 38
533,459,829 ICP
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Internet Computer
Internet Computer valuesUSD Preis $ 5.16
$ 5.16
Internet Computer BTC Preis 0.00004998
0.00004998
Internet Computer 24h Vol $ 57,373,195
$ 57,373,195
Internet Computer Marktkapitalisierung $ 2,753,501,061
$ 2,753,501,061
24h Vol
556 BTC 1 H
-0.25 %
24 H
0.06 %
7 d
-11.77 %
Heute Internet Computer Preis in US-Dollar ist derzeit
5.16
USD, und wenn in konvertiert Bitcoin ist
0.00004998
BTC. Insgesamt 533,459,829 ICP sind derzeit auf dem Markt im Umlauf. Internet Computer Die Preise erfahren derzeit eine Änderung von 0.06 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.574 M US dollars Internet Computer wurde gehandelt Krypto-Austausch. Erhalten Internet Computer's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Internet Computer
Symbol
ICP
Algorithmus
N/A
BTC Preis
0.00004998 BTC
BTC Markt
26,664 BTC
BTC 24h Vol
556 BTC
Insgesamt abgebaute Münzen
533,459,829 ICP
1h
-0.25 %
24h
0.06 %
7d
-11.77 %
Reddit
N/A
Webseite
N/A
Share Internet Computer Price
ICP Diagramme
Internet Computer Preis Diagramme
ICP Hoch / Niedrig Preis Chart
Internet Computer Preis Hoch / Niedrig Preis Chart
Historische Daten
Internet Computer Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2023-05-20 | $5.32 | $5.23 | $5.32 | $5.18 |
| 2023-05-21 | $5.23 | $5.06 | $5.23 | $5.00 |
| 2023-05-22 | $5.06 | $5.07 | $5.15 | $4.98 |
| 2023-05-23 | $5.07 | $5.04 | $5.21 | $5.02 |
| 2023-05-24 | $5.04 | $4.82 | $5.04 | $4.76 |
| 2023-05-25 | $4.82 | $4.82 | $4.89 | $4.71 |
| 2023-05-26 | $4.82 | $4.83 | $4.93 | $4.74 |
| 2023-05-27 | $4.83 | $4.91 | $4.97 | $4.80 |
| 2023-05-28 | $4.91 | $5.00 | $5.05 | $4.86 |
| 2023-05-29 | $5.00 | $4.88 | $5.02 | $4.84 |
| 2023-05-30 | $4.88 | $4.83 | $4.96 | $4.81 |
| 2023-05-31 | $4.83 | $4.68 | $4.84 | $4.62 |
| 2023-06-01 | $4.68 | $4.68 | $4.73 | $4.54 |
| 2023-06-02 | $4.68 | $4.81 | $4.87 | $4.64 |
| 2023-06-03 | $4.81 | $4.80 | $4.86 | $4.76 |
| 2023-06-04 | $4.80 | $4.80 | $4.87 | $4.77 |
| 2023-06-05 | $4.80 | $4.80 | $4.80 | $4.80 |
| 2023-06-06 | $4.35 | $4.43 | $4.47 | $4.21 |
| 2023-06-07 | $4.43 | $4.19 | $4.43 | $4.13 |
| 2023-06-08 | $4.19 | $4.18 | $4.23 | $4.13 |
| 2023-06-09 | $4.18 | $4.27 | $4.49 | $4.12 |
| 2023-06-10 | $4.27 | $3.70 | $4.27 | $3.34 |
| 2023-06-11 | $3.70 | $3.70 | $3.70 | $3.70 |
| 2023-06-12 | $3.66 | $3.73 | $3.76 | $3.57 |
| 2023-06-13 | $3.73 | $3.96 | $4.04 | $3.71 |
| 2023-06-14 | $3.96 | $3.96 | $3.96 | $3.96 |
| 2023-06-30 | $4.04 | $4.10 | $4.26 | $3.84 |
| 2023-07-01 | $4.10 | $4.22 | $4.24 | $4.08 |
| 2023-07-02 | $4.22 | $4.20 | $4.23 | $4.09 |
| 2023-07-03 | $4.20 | $4.46 | $4.57 | $4.15 |
| 2023-07-04 | $4.46 | $4.34 | $4.52 | $4.31 |
| 2023-07-05 | $4.34 | $4.25 | $4.45 | $4.16 |
| 2023-07-06 | $4.25 | $4.06 | $4.40 | $4.04 |
| 2023-07-07 | $4.06 | $4.11 | $4.13 | $4.01 |
| 2023-07-08 | $4.11 | $4.05 | $4.16 | $3.96 |
| 2023-07-09 | $4.05 | $4.03 | $4.10 | $4.01 |
| 2023-07-10 | $4.03 | $4.07 | $4.18 | $3.92 |
| 2023-07-11 | $4.07 | $4.08 | $4.08 | $4.07 |
| 2023-07-12 | $4.12 | $4.12 | $4.22 | $4.05 |
| 2023-07-13 | $4.12 | $4.38 | $4.40 | $4.10 |
| 2023-07-14 | $4.38 | $4.25 | $4.52 | $4.13 |
| 2023-07-15 | $4.25 | $4.21 | $4.28 | $4.13 |
| 2023-07-16 | $4.21 | $4.09 | $4.23 | $4.06 |
| 2023-07-17 | $4.09 | $4.09 | $4.16 | $3.97 |
| 2023-07-18 | $4.09 | $4.07 | $4.12 | $3.93 |
| 2023-07-19 | $4.07 | $4.06 | $4.15 | $4.03 |
| 2023-07-20 | $4.06 | $4.04 | $4.17 | $4.00 |
| 2023-07-21 | $4.04 | $4.07 | $4.13 | $4.01 |
| 2023-07-22 | $4.07 | $4.13 | $4.17 | $4.06 |
| 2023-07-23 | $4.13 | $4.22 | $4.33 | $4.13 |
| 2023-07-24 | $4.22 | $4.02 | $4.23 | $3.95 |
| 2023-07-25 | $4.02 | $4.02 | $4.08 | $3.98 |
| 2023-07-26 | $4.02 | $4.09 | $4.12 | $3.98 |
| 2023-07-27 | $4.09 | $4.23 | $4.27 | $4.05 |
| 2023-07-28 | $4.23 | $4.23 | $4.23 | $4.23 |
| 2023-07-31 | $4.27 | $4.21 | $4.29 | $4.17 |
| 2023-08-01 | $4.21 | $4.25 | $4.25 | $4.08 |
| 2023-08-02 | $4.25 | $4.14 | $4.28 | $4.10 |
| 2023-08-03 | $4.14 | $4.04 | $4.16 | $4.01 |
| 2023-08-04 | $4.04 | $4.03 | $4.07 | $3.96 |
| 2023-08-05 | $4.03 | $4.01 | $4.04 | $4.00 |
| 2023-08-06 | $4.01 | $4.12 | $4.13 | $4.01 |
| 2023-08-07 | $4.12 | $4.09 | $4.17 | $3.99 |
| 2023-08-08 | $4.09 | $4.10 | $4.17 | $4.05 |
| 2023-08-09 | $4.10 | $4.08 | $4.14 | $4.03 |
| 2023-08-10 | $4.08 | $4.03 | $4.11 | $4.01 |
| 2023-08-11 | $4.03 | $4.03 | $4.05 | $4.00 |
| 2023-08-12 | $4.03 | $4.05 | $4.06 | $4.02 |
| 2023-08-13 | $4.05 | $4.03 | $4.09 | $4.02 |
| 2023-08-14 | $4.03 | $4.03 | $4.03 | $4.03 |
| 2023-08-15 | $4.05 | $3.83 | $4.08 | $3.55 |
| 2023-08-16 | $3.83 | $3.70 | $3.85 | $3.57 |
| 2023-08-17 | $3.70 | $3.70 | $3.70 | $3.70 |
| 2023-08-31 | $3.49 | $3.34 | $3.50 | $3.27 |
| 2023-09-01 | $3.34 | $3.24 | $3.38 | $3.18 |
| 2023-09-02 | $3.24 | $3.26 | $3.28 | $3.21 |
| 2023-09-03 | $3.26 | $3.25 | $3.28 | $3.20 |
| 2023-09-04 | $3.25 | $3.27 | $3.34 | $3.20 |
| 2023-09-05 | $3.27 | $3.29 | $3.32 | $3.26 |
| 2023-09-06 | $3.29 | $3.37 | $3.38 | $3.25 |
| 2023-09-07 | $3.37 | $3.37 | $3.39 | $3.31 |
| 2023-09-08 | $3.37 | $3.30 | $3.39 | $3.27 |
| 2023-09-09 | $3.30 | $3.26 | $3.31 | $3.25 |
| 2023-09-10 | $3.26 | $3.10 | $3.26 | $3.04 |
| 2023-09-11 | $3.10 | $2.96 | $3.10 | $2.91 |
| 2023-09-12 | $2.96 | $2.93 | $3.08 | $2.93 |
| 2023-09-13 | $2.93 | $2.93 | $2.93 | $2.93 |
| 2023-09-14 | $2.93 | $2.92 | $2.98 | $2.90 |
| 2023-09-15 | $2.92 | $3.00 | $3.03 | $2.89 |
| 2023-09-16 | $3.00 | $3.01 | $3.11 | $2.96 |
| 2023-09-17 | $3.01 | $3.01 | $3.01 | $3.01 |
| 2023-09-30 | $3.15 | $3.16 | $3.22 | $3.11 |
| 2023-10-01 | $3.16 | $3.31 | $3.34 | $3.16 |
| 2023-10-02 | $3.31 | $3.13 | $3.32 | $3.06 |
| 2023-10-03 | $3.13 | $3.13 | $3.16 | $3.05 |
| 2023-10-04 | $3.13 | $3.17 | $3.21 | $3.02 |
| 2023-10-05 | $3.17 | $3.06 | $3.17 | $3.03 |
| 2023-10-06 | $3.06 | $3.07 | $3.13 | $3.04 |
| 2023-10-07 | $3.07 | $3.07 | $3.07 | $3.07 |
| 2023-10-08 | $3.10 | $3.09 | $3.14 | $3.06 |
| 2023-10-09 | $3.09 | $2.93 | $3.12 | $2.88 |
| 2023-10-10 | $2.93 | $2.97 | $2.98 | $2.91 |
| 2023-10-11 | $2.97 | $2.93 | $2.99 | $2.88 |
| 2023-10-12 | $2.93 | $2.93 | $2.94 | $2.88 |
| 2023-10-13 | $2.93 | $3.06 | $3.24 | $2.92 |
| 2023-10-14 | $3.06 | $3.10 | $3.13 | $3.05 |
| 2023-10-15 | $3.10 | $3.15 | $3.21 | $3.09 |
| 2023-10-16 | $3.15 | $3.15 | $3.15 | $3.15 |
| 2023-10-31 | $4.04 | $3.95 | $4.12 | $3.80 |
| 2023-11-01 | $3.95 | $4.07 | $4.09 | $3.77 |
| 2023-11-02 | $4.07 | $4.02 | $4.17 | $3.89 |
| 2023-11-03 | $4.02 | $3.95 | $4.02 | $3.80 |
| 2023-11-04 | $3.95 | $4.02 | $4.06 | $3.85 |
| 2023-11-05 | $4.02 | $4.06 | $4.21 | $3.98 |
| 2023-11-06 | $4.06 | $4.26 | $4.32 | $3.99 |
| 2023-11-07 | $4.26 | $4.20 | $4.27 | $4.04 |
| 2023-11-08 | $4.20 | $4.27 | $4.31 | $4.12 |
| 2023-11-09 | $4.27 | $4.09 | $4.42 | $3.73 |
| 2023-11-10 | $4.09 | $4.38 | $4.39 | $3.98 |
| 2023-11-11 | $4.38 | $4.47 | $4.57 | $4.24 |
| 2023-11-12 | $4.47 | $4.68 | $4.71 | $4.29 |
| 2023-11-13 | $4.68 | $4.52 | $4.95 | $4.51 |
| 2023-11-14 | $4.52 | $4.27 | $4.55 | $4.13 |
| 2023-11-15 | $4.27 | $4.27 | $4.27 | $4.27 |
| 2023-11-30 | $4.52 | $4.56 | $4.58 | $4.44 |
| 2023-12-01 | $4.56 | $4.69 | $4.84 | $4.53 |
| 2023-12-02 | $4.69 | $4.84 | $4.88 | $4.67 |
| 2023-12-03 | $4.84 | $4.71 | $4.87 | $4.65 |
| 2023-12-04 | $4.71 | $5.13 | $5.25 | $4.68 |
| 2023-12-05 | $5.13 | $5.11 | $5.20 | $4.90 |
| 2023-12-06 | $5.11 | $4.89 | $5.30 | $4.82 |
| 2023-12-07 | $4.89 | $5.07 | $5.09 | $4.78 |
| 2023-12-08 | $5.07 | $5.22 | $5.28 | $5.03 |
| 2023-12-09 | $5.22 | $5.58 | $5.70 | $5.22 |
| 2023-12-10 | $5.58 | $5.58 | $5.60 | $5.27 |
| 2023-12-11 | $5.58 | $5.29 | $5.70 | $4.97 |
| 2023-12-12 | $5.29 | $5.55 | $5.73 | $5.28 |
| 2023-12-13 | $5.55 | $6.43 | $6.53 | $5.50 |
| 2023-12-14 | $6.43 | $6.33 | $7.34 | $6.21 |
| 2023-12-15 | $6.33 | $6.34 | $6.34 | $6.33 |
| 2023-12-31 | $12.26 | $13.30 | $15.25 | $11.93 |
| 2024-01-01 | $13.30 | $12.94 | $14.06 | $12.69 |
| 2024-01-02 | $12.94 | $13.97 | $15.09 | $12.51 |
| 2024-01-03 | $13.97 | $14.40 | $16.28 | $12.25 |
| 2024-01-04 | $14.40 | $14.41 | $14.41 | $14.40 |
| 2024-01-05 | $13.88 | $13.32 | $14.55 | $12.63 |
| 2024-01-06 | $13.32 | $12.02 | $13.32 | $11.73 |
| 2024-01-07 | $12.02 | $11.28 | $12.82 | $11.08 |
| 2024-01-08 | $11.28 | $11.28 | $11.28 | $11.28 |
| 2024-01-09 | $13.73 | $12.76 | $13.96 | $12.18 |
| 2024-01-10 | $12.76 | $13.90 | $14.22 | $12.10 |
| 2024-01-11 | $13.90 | $13.09 | $13.91 | $12.69 |
| 2024-01-12 | $13.09 | $12.23 | $13.13 | $11.82 |
| 2024-01-13 | $12.23 | $12.91 | $13.39 | $11.85 |
| 2024-01-14 | $12.91 | $12.58 | $14.10 | $12.51 |
| 2024-01-15 | $12.58 | $12.58 | $12.58 | $12.58 |
| 2024-01-31 | $11.73 | $11.47 | $11.99 | $11.29 |
| 2024-02-01 | $11.47 | $11.66 | $11.83 | $11.23 |
| 2024-02-02 | $11.66 | $12.72 | $12.92 | $11.63 |
| 2024-02-03 | $12.72 | $12.72 | $12.72 | $12.72 |
| 2024-02-05 | $12.73 | $12.24 | $13.02 | $12.07 |
| 2024-02-06 | $12.24 | $12.14 | $12.41 | $11.88 |
| 2024-02-07 | $12.14 | $12.31 | $12.38 | $11.59 |
| 2024-02-08 | $12.31 | $12.31 | $12.31 | $12.31 |
| 2024-02-09 | $12.20 | $12.86 | $13.03 | $12.17 |
| 2024-02-10 | $12.86 | $12.86 | $12.86 | $12.86 |
| 2024-02-13 | $13.27 | $12.93 | $13.44 | $12.67 |
| 2024-02-14 | $12.93 | $12.93 | $12.93 | $12.93 |
| 2024-02-29 | $12.64 | $12.59 | $13.47 | $12.35 |
| 2024-03-01 | $12.60 | $12.97 | $13.00 | $12.59 |
| 2024-03-02 | $12.97 | $13.30 | $13.66 | $12.78 |
| 2024-03-03 | $13.30 | $13.19 | $13.89 | $12.66 |
| 2024-03-04 | $13.19 | $13.39 | $13.76 | $12.80 |
| 2024-03-05 | $13.38 | $14.08 | $16.97 | $11.96 |
| 2024-03-06 | $14.08 | $15.35 | $15.69 | $13.65 |
| 2024-03-07 | $15.35 | $14.94 | $15.87 | $14.38 |
| 2024-03-08 | $14.94 | $14.67 | $15.18 | $14.00 |
| 2024-03-09 | $14.67 | $14.67 | $14.67 | $14.67 |
| 2024-03-10 | $14.79 | $14.15 | $14.86 | $13.74 |
| 2024-03-11 | $14.15 | $15.02 | $15.32 | $13.40 |
| 2024-03-12 | $15.03 | $14.74 | $15.30 | $13.64 |
| 2024-03-13 | $14.72 | $14.50 | $14.89 | $14.07 |
| 2024-03-14 | $14.51 | $13.93 | $14.67 | $13.13 |
| 2024-03-15 | $13.93 | $12.87 | $14.09 | $12.02 |
| 2024-03-16 | $12.88 | $12.23 | $13.25 | $11.94 |
| 2024-03-17 | $12.23 | $12.57 | $12.75 | $11.55 |
| 2024-03-18 | $12.57 | $12.57 | $12.57 | $12.57 |
| 2024-03-31 | $17.90 | $18.77 | $19.00 | $17.60 |
| 2024-04-01 | $18.77 | $18.05 | $19.29 | $17.40 |
| 2024-04-02 | $18.05 | $17.91 | $18.62 | $16.57 |
| 2024-04-03 | $17.91 | $17.84 | $19.11 | $17.34 |
| 2024-04-04 | $17.84 | $17.85 | $18.43 | $17.48 |
| 2024-04-05 | $17.85 | $16.87 | $17.99 | $16.56 |
| 2024-04-06 | $16.87 | $17.03 | $17.22 | $16.73 |
| 2024-04-07 | $17.03 | $17.13 | $17.51 | $16.91 |
| 2024-04-08 | $17.13 | $17.79 | $18.12 | $16.85 |
| 2024-04-09 | $17.79 | $16.06 | $17.87 | $15.97 |
| 2024-04-10 | $16.06 | $15.97 | $16.21 | $15.04 |
| 2024-04-11 | $15.97 | $15.51 | $16.35 | $15.36 |
| 2024-04-12 | $15.51 | $13.95 | $15.83 | $12.92 |
| 2024-04-13 | $13.95 | $12.38 | $13.95 | $11.08 |
| 2024-04-14 | $12.39 | $12.90 | $13.11 | $11.70 |
| 2024-04-15 | $12.90 | $12.35 | $13.75 | $11.96 |
| 2024-04-16 | $12.36 | $12.25 | $12.53 | $11.55 |
| 2024-04-17 | $12.25 | $12.25 | $12.25 | $12.25 |
| 2024-04-30 | $13.43 | $12.87 | $13.60 | $12.40 |
| 2024-05-01 | $12.87 | $12.87 | $12.87 | $12.87 |
| 2024-05-02 | $13.18 | $13.51 | $13.66 | $12.87 |
| 2024-05-03 | $13.51 | $13.60 | $13.96 | $12.94 |
| 2024-05-04 | $13.61 | $13.17 | $13.63 | $13.04 |
| 2024-05-05 | $13.17 | $13.00 | $13.27 | $12.83 |
| 2024-05-06 | $12.99 | $12.80 | $14.00 | $12.79 |
| 2024-05-07 | $12.80 | $12.40 | $13.08 | $12.38 |
| 2024-05-08 | $12.40 | $12.02 | $12.50 | $12.01 |
| 2024-05-09 | $12.02 | $12.17 | $12.34 | $11.79 |
| 2024-05-10 | $12.17 | $11.86 | $12.48 | $11.66 |
| 2024-05-11 | $11.86 | $11.86 | $12.21 | $11.79 |
| 2024-05-12 | $11.87 | $11.73 | $11.98 | $11.62 |
| 2024-05-13 | $11.72 | $11.79 | $12.20 | $11.19 |
| 2024-05-14 | $11.79 | $11.83 | $12.15 | $11.55 |
| 2024-05-15 | $11.83 | $12.49 | $12.73 | $11.73 |
| 2024-05-16 | $12.49 | $12.17 | $12.60 | $11.93 |
| 2024-05-17 | $12.17 | $12.17 | $12.17 | $12.17 |
| 2024-05-31 | $11.96 | $11.84 | $12.03 | $11.61 |
| 2024-06-01 | $11.84 | $12.08 | $12.17 | $11.83 |
| 2024-06-02 | $12.08 | $11.86 | $12.18 | $11.76 |
| 2024-06-03 | $11.86 | $11.98 | $12.22 | $11.77 |
| 2024-06-04 | $11.98 | $12.30 | $12.38 | $11.92 |
| 2024-06-05 | $12.30 | $12.33 | $12.62 | $12.24 |
| 2024-06-06 | $12.33 | $12.08 | $12.38 | $11.93 |
| 2024-06-07 | $12.08 | $12.08 | $12.09 | $12.08 |
| 2024-06-08 | $11.53 | $10.88 | $11.57 | $10.77 |
| 2024-06-09 | $10.88 | $11.03 | $11.08 | $10.79 |
| 2024-06-10 | $11.03 | $11.09 | $11.47 | $10.56 |
| 2024-06-11 | $11.09 | $10.08 | $11.19 | $9.87 |
| 2024-06-12 | $10.08 | $10.50 | $10.84 | $9.83 |
| 2024-06-13 | $10.50 | $9.82 | $10.52 | $9.67 |
| 2024-06-14 | $9.82 | $9.30 | $9.90 | $9.06 |
| 2024-06-15 | $9.30 | $9.10 | $9.38 | $9.01 |
| 2024-06-16 | $9.10 | $9.61 | $9.75 | $9.02 |
| 2024-06-17 | $9.61 | $8.87 | $9.68 | $8.52 |
| 2024-06-18 | $8.87 | $8.87 | $8.88 | $8.87 |
| 2024-06-30 | $7.93 | $8.16 | $8.20 | $7.78 |
| 2024-07-01 | $8.16 | $8.06 | $8.35 | $8.05 |
| 2024-07-02 | $8.06 | $7.86 | $8.14 | $7.83 |
| 2024-07-03 | $7.86 | $7.32 | $7.88 | $7.25 |
| 2024-07-04 | $7.32 | $6.67 | $7.32 | $6.62 |
| 2024-07-05 | $6.68 | $6.82 | $6.90 | $5.83 |
| 2024-07-06 | $6.82 | $7.56 | $7.56 | $6.70 |
| 2024-07-07 | $7.56 | $6.92 | $7.66 | $6.87 |
| 2024-07-08 | $6.92 | $6.83 | $7.37 | $6.63 |
| 2024-07-09 | $6.83 | $7.24 | $7.31 | $6.75 |
| 2024-07-10 | $7.24 | $7.22 | $7.39 | $7.10 |
| 2024-07-11 | $7.22 | $7.36 | $7.70 | $7.14 |
| 2024-07-12 | $7.36 | $7.37 | $7.37 | $7.36 |
| 2024-07-13 | $7.32 | $8.46 | $8.55 | $7.32 |
| 2024-07-14 | $8.46 | $8.62 | $9.01 | $8.43 |
| 2024-07-15 | $8.62 | $9.73 | $9.93 | $8.62 |
| 2024-07-16 | $9.73 | $9.64 | $9.85 | $9.27 |
| 2024-07-17 | $9.64 | $10.25 | $10.46 | $9.54 |
| 2024-07-18 | $10.25 | $10.27 | $10.27 | $10.25 |
| 2024-07-31 | $8.82 | $8.95 | $9.53 | $8.76 |
| 2024-08-01 | $8.95 | $8.89 | $9.00 | $8.37 |
| 2024-08-02 | $8.89 | $8.29 | $9.27 | $8.22 |
| 2024-08-03 | $8.29 | $7.76 | $8.39 | $7.60 |
| 2024-08-04 | $7.76 | $7.32 | $7.93 | $7.08 |
| 2024-08-05 | $7.32 | $7.06 | $7.41 | $6.28 |
| 2024-08-06 | $7.06 | $7.67 | $7.84 | $7.05 |
| 2024-08-07 | $7.67 | $7.01 | $7.77 | $6.93 |
| 2024-08-08 | $7.01 | $7.71 | $7.73 | $6.94 |
| 2024-08-09 | $7.71 | $7.44 | $7.71 | $7.26 |
| 2024-08-10 | $7.44 | $7.36 | $7.60 | $7.22 |
| 2024-08-11 | $7.36 | $6.83 | $7.49 | $6.80 |
| 2024-08-12 | $6.83 | $7.29 | $7.33 | $6.83 |
| 2024-08-13 | $7.29 | $7.37 | $7.42 | $6.92 |
| 2024-08-14 | $7.37 | $7.13 | $7.44 | $7.05 |
| 2024-08-15 | $7.13 | $6.95 | $7.30 | $6.84 |
| 2024-08-16 | $6.95 | $7.01 | $7.18 | $6.83 |
| 2024-08-17 | $7.01 | $7.00 | $7.01 | $7.00 |
| 2025-01-24 | $9.23 | $9.05 | $9.41 | $8.91 |
| 2025-01-25 | $9.05 | $9.21 | $9.29 | $8.92 |
| 2025-01-26 | $9.21 | $8.80 | $9.32 | $8.79 |
| 2025-01-27 | $8.80 | $8.90 | $9.04 | $8.06 |
| 2025-01-28 | $8.90 | $8.54 | $9.12 | $8.44 |
| 2025-01-29 | $8.54 | $8.58 | $8.87 | $8.29 |
| 2025-01-30 | $8.58 | $9.14 | $9.26 | $8.47 |
| 2025-01-31 | $9.14 | $9.20 | $9.20 | $9.14 |
| 2025-02-02 | $8.50 | $7.48 | $8.72 | $7.14 |
| 2025-02-03 | $7.49 | $7.65 | $7.75 | $5.69 |
| 2025-02-04 | $7.65 | $7.04 | $7.71 | $6.79 |
| 2025-02-05 | $7.04 | $6.99 | $7.23 | $6.84 |
| 2025-02-06 | $6.99 | $6.99 | $7.02 | $6.98 |
| 2025-02-07 | $6.72 | $6.79 | $7.24 | $6.64 |
| 2025-02-08 | $6.79 | $6.76 | $6.79 | $6.75 |
| 2025-02-09 | $7.01 | $6.95 | $7.15 | $6.62 |
| 2025-02-10 | $6.95 | $7.01 | $7.21 | $6.72 |
| 2025-02-11 | $7.01 | $7.09 | $7.43 | $6.92 |
| 2025-02-12 | $7.09 | $7.40 | $7.48 | $6.85 |
| 2025-02-13 | $7.40 | $7.13 | $7.42 | $6.98 |
| 2025-02-14 | $7.13 | $7.24 | $7.41 | $7.10 |
| 2025-02-15 | $7.24 | $7.11 | $7.31 | $7.02 |
| 2025-02-16 | $7.11 | $7.00 | $7.13 | $6.90 |
| 2025-02-17 | $7.00 | $7.06 | $7.24 | $6.89 |
| 2025-02-18 | $7.06 | $6.76 | $7.08 | $6.56 |
| 2025-02-19 | $6.76 | $6.86 | $6.94 | $6.67 |
| 2025-02-20 | $6.86 | $6.87 | $6.87 | $6.84 |
| 2025-02-21 | $7.15 | $6.98 | $7.48 | $6.84 |
| 2025-02-22 | $6.98 | $7.20 | $7.26 | $6.96 |
| 2025-02-23 | $7.20 | $7.19 | $7.20 | $7.18 |
| 2025-02-28 | $6.66 | $6.51 | $6.67 | $6.01 |
| 2025-03-01 | $6.51 | $6.59 | $6.65 | $6.31 |
| 2025-03-02 | $6.59 | $7.23 | $7.24 | $6.51 |
| 2025-03-03 | $7.23 | $6.17 | $7.27 | $6.09 |
| 2025-03-04 | $6.17 | $6.03 | $6.21 | $5.63 |
| 2025-03-05 | $6.03 | $6.37 | $6.40 | $5.95 |
| 2025-03-06 | $6.37 | $6.19 | $6.46 | $6.11 |
| 2025-03-07 | $6.19 | $6.07 | $6.34 | $5.86 |
| 2025-03-08 | $6.07 | $5.95 | $6.10 | $5.87 |
| 2025-03-09 | $5.95 | $5.42 | $5.99 | $5.34 |
| 2025-03-10 | $5.42 | $5.08 | $5.79 | $5.01 |
| 2025-03-11 | $5.08 | $5.12 | $5.12 | $5.08 |
| 2025-03-12 | $5.41 | $5.49 | $5.58 | $5.24 |
| 2025-03-13 | $5.49 | $5.45 | $5.63 | $5.27 |
| 2025-03-14 | $5.45 | $5.66 | $5.73 | $5.43 |
| 2025-03-15 | $5.66 | $5.83 | $5.89 | $5.63 |
| 2025-03-16 | $5.83 | $5.57 | $5.87 | $5.51 |
| 2025-03-17 | $5.57 | $5.89 | $6.09 | $5.56 |
| 2025-03-18 | $5.89 | $5.89 | $5.90 | $5.88 |
| 2025-03-31 | $5.27 | $5.31 | $5.39 | $5.08 |
| 2025-04-01 | $5.31 | $5.41 | $5.58 | $5.28 |
| 2025-04-02 | $5.41 | $5.01 | $5.49 | $4.98 |
| 2025-04-03 | $5.01 | $5.14 | $5.24 | $4.93 |
| 2025-04-04 | $5.14 | $5.06 | $5.24 | $4.98 |
| 2025-04-05 | $5.06 | $5.05 | $5.09 | $4.94 |
| 2025-04-06 | $5.05 | $4.58 | $5.08 | $4.46 |
| 2025-04-07 | $4.58 | $4.63 | $4.83 | $4.19 |
| 2025-04-08 | $4.63 | $4.62 | $4.83 | $4.48 |
| 2025-04-09 | $4.62 | $4.98 | $5.05 | $4.49 |
| 2025-04-10 | $4.98 | $4.80 | $5.05 | $4.72 |
| 2025-04-11 | $4.80 | $5.04 | $5.09 | $4.80 |
| 2025-04-12 | $5.04 | $5.23 | $5.27 | $5.02 |
| 2025-04-13 | $5.23 | $5.00 | $5.26 | $4.97 |
| 2025-04-14 | $5.00 | $4.88 | $5.13 | $4.82 |
| 2025-04-15 | $4.88 | $4.88 | $4.89 | $4.88 |
| 2025-04-30 | $4.89 | $4.92 | $4.97 | $4.74 |
| 2025-05-01 | $4.92 | $4.91 | $4.92 | $4.91 |
| 2025-05-02 | $4.95 | $5.00 | $5.07 | $4.89 |
| 2025-05-03 | $5.00 | $4.72 | $5.00 | $4.66 |
| 2025-05-04 | $4.72 | $4.61 | $4.75 | $4.55 |
| 2025-05-05 | $4.61 | $4.61 | $4.69 | $4.56 |
| 2025-05-06 | $4.61 | $4.63 | $4.64 | $4.45 |
| 2025-05-07 | $4.63 | $4.65 | $4.69 | $4.50 |
| 2025-05-08 | $4.65 | $4.66 | $4.66 | $4.65 |
| 2025-05-09 | $5.22 | $5.45 | $5.46 | $5.18 |
| 2025-05-10 | $5.45 | $5.84 | $5.86 | $5.39 |
| 2025-05-11 | $5.84 | $5.77 | $5.98 | $5.50 |
| 2025-05-12 | $5.77 | $5.74 | $6.13 | $5.56 |
| 2025-05-13 | $5.74 | $5.91 | $5.99 | $5.44 |
| 2025-05-14 | $5.91 | $5.64 | $5.99 | $5.59 |
| 2025-05-15 | $5.64 | $5.41 | $5.70 | $5.30 |
| 2025-05-16 | $5.41 | $5.27 | $5.54 | $5.20 |
| 2025-05-17 | $5.27 | $5.26 | $5.27 | $5.26 |
Internet Computer News
Verbunden Coins
Holen Sie sich Crypto Newsletter
$3,273,130,370,169
Marktkapitalisierung
$84,357,749,569
24h Vol
62.65%
Bitcoin Aktie