Internet Computer price history in 2022
In 2022 Internet Computer (ICP) went from $24.43 on 2022-01-01 to $3.939 on 2022-12-31, a change of -83.88%. The highest price was $37.30 on 2022-01-09 and the lowest $3.3637 on 2022-12-19. About $3.48B was traded across the year. The best day was 2022-05-13 (+29.78%) and the worst 2022-05-11 (-30.64%).
$24.43Open · 2022-01-01
$3.939Close · 2022-12-31
$37.30High · 2022-01-09
$3.3637Low · 2022-12-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $24.43 | $37.30 | $18.50 | $19.9388 | $838.73M | -18.38% |
| February | $19.78 | $24.43 | $14.70 | $20.1274 | $430.04M | +1.76% |
| March | $19.49 | $23.50 | $15.34 | $21.2816 | $411.10M | +9.19% |
| April | $21.46 | $22.85 | $11.30 | $12.4216 | $381.89M | -42.12% |
| May | $13.27 | $14.42 | $6.02 | $8.27 | $248.70M | -37.68% |
| June | $8.2682 | $9.78 | $4.61 | $5.2734 | $329.71M | -36.22% |
| July | $5.3505 | $9.7796 | $5.1158 | $8.9848 | $317.20M | +67.92% |
| August | $8.9898 | $9.354 | $5.6539 | $6.1954 | $202.35M | -31.08% |
| September | $6.15 | $7.4369 | $5.4804 | $6.0773 | $120.19M | -1.18% |
| October | $6.08 | $6.2158 | $4.64 | $5.257 | $67.67M | -13.54% |
| November | $5.23 | $5.80 | $3.5012 | $4.1246 | $98.49M | -21.14% |
| December | $4.12 | $4.6112 | $3.3637 | $3.939 | $38.45M | -4.39% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $4.119 | $4.183 | $3.9221 | $3.939 | $1.00M | -3.76% |
| 2022-12-30 | $4.02 | $4.1951 | $3.94 | $4.0929 | $1.50M | +1.35% |
| 2022-12-29 | $3.962 | $4.1029 | $3.907 | $4.0385 | $2.22M | +0.63% |
| 2022-12-28 | $3.8376 | $4.0396 | $3.786 | $4.0132 | $2.01M | +3.42% |
| 2022-12-27 | $3.8597 | $3.99 | $3.76 | $3.8804 | $1.41M | +0.67% |
| 2022-12-26 | $3.7722 | $3.925 | $3.765 | $3.8545 | $941.61K | +0.75% |
| 2022-12-25 | $3.75 | $3.93 | $3.72 | $3.8259 | $1.09M | +2.25% |
| 2022-12-24 | $3.6648 | $3.7654 | $3.66 | $3.7417 | $725.56K | +1.68% |
| 2022-12-23 | $3.74 | $3.7878 | $3.637 | $3.68 | $640.44K | -1.07% |
| 2022-12-22 | $3.7161 | $3.778 | $3.61 | $3.7199 | $769.79K | +1.29% |
| 2022-12-21 | $3.7089 | $3.744 | $3.5839 | $3.6725 | $1.12M | -0.89% |
| 2022-12-20 | $3.497 | $3.748 | $3.453 | $3.7055 | $1.29M | +6.01% |
| 2022-12-19 | $3.6852 | $3.7446 | $3.3637 | $3.4955 | $427.94K | -5.19% |
| 2022-12-18 | $3.6869 | $3.74 | $3.605 | $3.687 | $540.24K | +0.10% |
| 2022-12-17 | $3.56 | $3.74 | $3.421 | $3.6832 | $1.39M | +3.13% |
| 2022-12-16 | $3.9255 | $3.984 | $3.5019 | $3.5716 | $847.36K | -7.61% |
| 2022-12-15 | $3.993 | $4.00 | $3.78 | $3.8659 | $1.14M | -3.06% |
| 2022-12-14 | $4.16 | $4.17 | $3.86 | $3.9879 | $1.65M | -4.28% |
| 2022-12-13 | $4.18 | $4.26 | $3.99 | $4.1663 | $1.12M | -0.54% |
| 2022-12-12 | $4.15 | $4.29 | $3.96 | $4.1888 | $1.53M | +0.20% |
| 2022-12-11 | $4.402 | $4.4623 | $4.1805 | $4.1805 | $1.47M | -4.87% |
| 2022-12-10 | $4.40 | $4.47 | $4.35 | $4.3944 | $925.53K | +0.39% |
| 2022-12-09 | $4.2795 | $4.478 | $4.251 | $4.3775 | $1.16M | +0.78% |
| 2022-12-08 | $4.21 | $4.48 | $4.20 | $4.3435 | $1.95M | +3.68% |
| 2022-12-07 | $4.381 | $4.4349 | $4.1213 | $4.1894 | $1.63M | -2.77% |
| 2022-12-06 | $4.44 | $4.4885 | $4.3087 | $4.3087 | $1.56M | -3.20% |
| 2022-12-05 | $4.3534 | $4.6112 | $4.33 | $4.451 | $1.66M | +1.05% |
| 2022-12-04 | $4.35 | $4.61 | $4.29 | $4.4046 | $1.63M | +6.59% |
| 2022-12-03 | $4.28 | $4.3536 | $4.1175 | $4.1324 | $327.59K | -2.78% |
| 2022-12-02 | $4.19 | $4.36 | $4.19 | $4.2505 | $1.45M | +2.39% |
| 2022-12-01 | $4.12 | $4.25 | $4.01 | $4.1515 | $1.33M | +0.65% |
| 2022-11-30 | $3.99 | $4.16 | $3.965 | $4.1246 | $1.80M | +2.85% |
| 2022-11-29 | $3.852 | $4.0102 | $3.82 | $4.0102 | $1.22M | +3.23% |
| 2022-11-28 | $3.88 | $3.972 | $3.7607 | $3.8847 | $1.45M | +0.07% |
| 2022-11-27 | $3.94 | $4.1224 | $3.8819 | $3.8819 | $1.46M | -0.24% |
| 2022-11-26 | $3.923 | $4.049 | $3.8709 | $3.8912 | $736.72K | -0.91% |
| 2022-11-25 | $3.87 | $3.9269 | $3.78 | $3.9269 | $1.10M | +1.24% |
| 2022-11-24 | $3.9174 | $3.9841 | $3.8199 | $3.8786 | $1.09M | -0.66% |
| 2022-11-23 | $3.724 | $3.9541 | $3.705 | $3.9044 | $1.48M | +3.69% |
| 2022-11-22 | $3.70 | $3.7655 | $3.55 | $3.7655 | $1.47M | +2.72% |
| 2022-11-21 | $3.62 | $3.7325 | $3.52 | $3.6659 | $2.06M | +0.85% |
| 2022-11-20 | $3.95 | $4.05 | $3.584 | $3.6349 | $2.42M | -8.45% |
| 2022-11-19 | $3.8375 | $4.0199 | $3.7617 | $3.9702 | $664.29K | +3.24% |
| 2022-11-18 | $3.7591 | $3.8771 | $3.7419 | $3.8455 | $921.12K | +1.33% |
| 2022-11-17 | $3.79 | $3.88 | $3.74 | $3.7951 | $1.34M | -0.95% |
| 2022-11-16 | $3.85 | $3.94 | $3.73 | $3.8313 | $1.30M | -2.01% |
| 2022-11-15 | $4.05 | $4.09 | $3.83 | $3.9101 | $2.09M | -2.01% |
| 2022-11-14 | $3.97 | $4.10 | $3.79 | $3.9904 | $2.29M | +0.72% |
| 2022-11-13 | $3.86 | $4.10 | $3.68 | $3.9617 | $3.85M | +3.90% |
| 2022-11-12 | $4.0217 | $4.0217 | $3.7532 | $3.813 | $2.01M | -4.12% |
| 2022-11-11 | $4.2705 | $4.4077 | $3.891 | $3.9767 | $6.61M | -6.88% |
| 2022-11-10 | $3.6697 | $4.4034 | $3.5861 | $4.2703 | $6.96M | +16.06% |
| 2022-11-09 | $4.3524 | $4.40 | $3.5012 | $3.6794 | $2.92M | -15.60% |
| 2022-11-08 | $5.1833 | $5.2597 | $3.8076 | $4.3595 | $4.65M | -13.53% |
| 2022-11-07 | $5.2051 | $5.319 | $4.98 | $5.0417 | $6.70M | -3.09% |
| 2022-11-06 | $5.563 | $5.605 | $5.1658 | $5.2022 | $7.78M | -6.03% |
| 2022-11-05 | $5.623 | $5.795 | $5.482 | $5.5363 | $8.91M | -1.27% |
| 2022-11-04 | $5.3792 | $5.797 | $5.3792 | $5.6078 | $9.43M | +2.83% |
| 2022-11-03 | $5.44 | $5.80 | $5.35 | $5.4535 | $9.73M | +10.53% |
| 2022-11-02 | $5.1824 | $5.2303 | $4.8628 | $4.934 | $1.39M | -3.38% |
| 2022-11-01 | $5.23 | $5.36 | $5.01 | $5.1067 | $2.62M | -2.86% |
| 2022-10-31 | $5.29 | $5.438 | $5.19 | $5.257 | $2.55M | -0.72% |
| 2022-10-30 | $5.22 | $5.44 | $5.13 | $5.2951 | $3.26M | -2.08% |
| 2022-10-29 | $5.1752 | $5.508 | $5.1741 | $5.4078 | $1.52M | +3.93% |
| 2022-10-28 | $5.13 | $5.36 | $5.12 | $5.2034 | $2.91M | +2.37% |
| 2022-10-27 | $5.18 | $5.21 | $4.98 | $5.0827 | $3.21M | -1.12% |
| 2022-10-26 | $5.13 | $5.35 | $5.05 | $5.1402 | $2.92M | +1.09% |
| 2022-10-25 | $4.94 | $5.16 | $4.93 | $5.0846 | $3.06M | +4.14% |
| 2022-10-24 | $4.84 | $4.96 | $4.79 | $4.8825 | $1.98M | -2.93% |
| 2022-10-23 | $4.9095 | $5.04 | $4.81 | $5.0296 | $577.26K | +2.92% |
| 2022-10-22 | $4.90 | $4.963 | $4.81 | $4.8871 | $1.19M | -0.24% |
| 2022-10-21 | $4.825 | $4.9399 | $4.645 | $4.8988 | $1.55M | +1.37% |
| 2022-10-20 | $4.91 | $4.91 | $4.64 | $4.8324 | $1.99M | -0.69% |
| 2022-10-19 | $4.943 | $5.00 | $4.78 | $4.866 | $1.76M | -1.67% |
| 2022-10-18 | $4.95 | $4.98 | $4.83 | $4.9486 | $1.79M | -1.49% |
| 2022-10-17 | $4.99 | $5.1461 | $4.945 | $5.0233 | $2.61M | -0.29% |
| 2022-10-16 | $4.99 | $5.144 | $4.921 | $5.038 | $2.40M | +1.55% |
| 2022-10-15 | $5.00 | $5.14 | $4.88 | $4.9612 | $2.29M | +1.59% |
| 2022-10-14 | $5.0296 | $5.26 | $4.78 | $4.8838 | $1.12M | -2.59% |
| 2022-10-13 | $5.06 | $5.14 | $4.671 | $5.0137 | $3.58M | -0.02% |
| 2022-10-12 | $5.20 | $5.20 | $4.68 | $5.0149 | $5.37M | -3.89% |
| 2022-10-11 | $5.34 | $5.378 | $5.10 | $5.2176 | $3.11M | -2.21% |
| 2022-10-10 | $5.67 | $5.69 | $5.21 | $5.3354 | $4.40M | -8.88% |
| 2022-10-09 | $5.81 | $5.8978 | $5.8004 | $5.8554 | $349.01K | +0.15% |
| 2022-10-08 | $5.89 | $5.92 | $5.78 | $5.8468 | $1.24M | -1.28% |
| 2022-10-07 | $5.96 | $6.0126 | $5.886 | $5.9224 | $804.87K | -0.66% |
| 2022-10-06 | $6.02 | $6.08 | $5.89 | $5.9616 | $1.67M | -0.99% |
| 2022-10-05 | $5.97 | $6.15 | $5.96 | $6.0214 | $1.96M | -2.47% |
| 2022-10-04 | $6.0334 | $6.2158 | $5.979 | $6.1737 | $735.32K | +1.47% |
| 2022-10-03 | $6.03 | $6.15 | $5.98 | $6.0841 | $2.40M | +1.91% |
| 2022-10-02 | $5.97 | $6.09 | $5.85 | $5.9703 | $1.61M | -0.91% |
| 2022-10-01 | $6.08 | $6.18 | $5.94 | $6.0253 | $1.74M | -0.86% |
| 2022-09-30 | $6.14 | $6.2183 | $6.05 | $6.0773 | $1.80M | -1.03% |
| 2022-09-29 | $6.04 | $6.21 | $5.96 | $6.1407 | $2.98M | +1.57% |
| 2022-09-28 | $6.06 | $6.10 | $5.91 | $6.0458 | $3.23M | -0.52% |
| 2022-09-27 | $6.25 | $6.28 | $5.89 | $6.0776 | $4.71M | -2.68% |
| 2022-09-26 | $6.14 | $6.51 | $6.04 | $6.2446 | $5.22M | +5.76% |
| 2022-09-25 | $6.0529 | $6.0886 | $5.8356 | $5.9045 | $775.94K | -1.38% |
| 2022-09-24 | $6.13 | $6.17 | $5.92 | $5.9869 | $1.81M | -3.05% |
| 2022-09-23 | $6.08 | $6.28 | $5.98 | $6.175 | $4.21M | +1.75% |
| 2022-09-22 | $5.99 | $6.44 | $5.94 | $6.0688 | $3.66M | +1.93% |
| 2022-09-21 | $5.90 | $6.17 | $5.75 | $5.9537 | $4.20M | +0.77% |
| 2022-09-20 | $6.05 | $6.13 | $5.75 | $5.908 | $2.73M | -2.36% |
| 2022-09-19 | $5.88 | $6.2068 | $5.64 | $6.0508 | $3.43M | +3.34% |
| 2022-09-18 | $6.2984 | $6.2984 | $5.4804 | $5.8555 | $1.32M | -7.05% |
| 2022-09-17 | $6.192 | $6.3969 | $6.1653 | $6.2996 | $812.04K | +0.68% |
| 2022-09-16 | $6.17 | $6.39 | $6.04 | $6.257 | $2.92M | +1.67% |
| 2022-09-15 | $6.11 | $6.30 | $5.94 | $6.1544 | $4.33M | -0.44% |
| 2022-09-14 | $6.46 | $6.48 | $5.95 | $6.1817 | $5.29M | -3.99% |
| 2022-09-13 | $6.84 | $7.05 | $6.3869 | $6.4386 | $3.86M | -6.97% |
| 2022-09-12 | $7.1756 | $7.2523 | $6.8483 | $6.9209 | $3.17M | -2.57% |
| 2022-09-11 | $7.1307 | $7.4369 | $6.9964 | $7.1032 | $6.56M | -1.13% |
| 2022-09-10 | $7.0879 | $7.33 | $7.0008 | $7.1841 | $7.30M | +1.69% |
| 2022-09-09 | $6.4815 | $7.2947 | $6.4802 | $7.0645 | $8.50M | +9.06% |
| 2022-09-08 | $6.4819 | $6.5453 | $6.314 | $6.4778 | $2.03M | -0.13% |
| 2022-09-07 | $6.226 | $6.518 | $6.05 | $6.4862 | $4.20M | +3.35% |
| 2022-09-06 | $6.7413 | $6.97 | $6.16 | $6.2759 | $7.22M | -6.88% |
| 2022-09-05 | $6.64 | $6.861 | $6.41 | $6.7394 | $6.97M | +1.29% |
| 2022-09-04 | $6.39 | $6.8284 | $6.35 | $6.6535 | $7.83M | +3.25% |
| 2022-09-03 | $6.285 | $6.631 | $6.1833 | $6.4443 | $4.88M | +2.54% |
| 2022-09-02 | $6.3186 | $6.4297 | $6.13 | $6.2846 | $1.41M | -1.22% |
| 2022-09-01 | $6.15 | $6.43 | $6.13 | $6.3625 | $2.82M | +2.70% |
| 2022-08-31 | $6.35 | $6.47 | $6.1954 | $6.1954 | $3.89M | -1.57% |
| 2022-08-30 | $6.6787 | $6.833 | $6.17 | $6.294 | $4.88M | -5.72% |
| 2022-08-29 | $6.2818 | $6.7513 | $6.1554 | $6.6758 | $3.30M | +6.05% |
| 2022-08-28 | $6.2981 | $6.6111 | $6.0725 | $6.2949 | $3.64M | -1.09% |
| 2022-08-27 | $5.79 | $6.4473 | $5.70 | $6.3641 | $9.89M | +10.78% |
| 2022-08-26 | $6.3431 | $6.39 | $5.6539 | $5.745 | $3.60M | -9.51% |
| 2022-08-25 | $6.4093 | $6.6528 | $6.2519 | $6.3485 | $2.13M | -0.20% |
| 2022-08-24 | $6.63 | $6.65 | $6.2632 | $6.3612 | $5.00M | -0.34% |
| 2022-08-23 | $6.3837 | $6.4774 | $6.1347 | $6.383 | $1.96M | -0.23% |
| 2022-08-22 | $6.28 | $6.47 | $6.13 | $6.398 | $4.41M | +0.63% |
| 2022-08-21 | $6.41 | $6.57 | $6.10 | $6.3577 | $5.80M | -0.20% |
| 2022-08-20 | $6.4042 | $6.61 | $6.09 | $6.3701 | $6.83M | -0.59% |
| 2022-08-19 | $6.48 | $6.73 | $6.28 | $6.4077 | $10.57M | -6.73% |
| 2022-08-18 | $7.3776 | $7.5024 | $6.7637 | $6.8703 | $3.45M | -7.10% |
| 2022-08-17 | $7.775 | $8.232 | $7.3351 | $7.3952 | $8.50M | -4.89% |
| 2022-08-16 | $7.7916 | $7.8774 | $7.6026 | $7.7753 | $2.68M | -0.53% |
| 2022-08-15 | $8.002 | $8.201 | $7.641 | $7.8169 | $6.27M | -1.62% |
| 2022-08-14 | $8.18 | $8.36 | $7.87 | $7.9454 | $8.56M | -2.73% |
| 2022-08-13 | $8.31 | $8.51 | $8.16 | $8.1681 | $6.61M | -1.85% |
| 2022-08-12 | $8.22 | $8.53 | $8.16 | $8.3223 | $6.86M | +1.55% |
| 2022-08-11 | $8.3524 | $8.692 | $8.0398 | $8.1951 | $9.08M | -1.83% |
| 2022-08-10 | $8.28 | $8.70 | $8.10 | $8.3481 | $10.43M | +6.69% |
| 2022-08-09 | $8.2554 | $8.3703 | $7.5632 | $7.8246 | $4.99M | -5.29% |
| 2022-08-08 | $8.2468 | $8.6587 | $8.1537 | $8.2617 | $3.90M | -0.74% |
| 2022-08-07 | $8.17 | $8.65 | $8.14 | $8.3229 | $5.82M | +1.12% |
| 2022-08-06 | $8.385 | $8.667 | $8.231 | $8.231 | $7.30M | -1.73% |
| 2022-08-05 | $8.00 | $8.68 | $7.95 | $8.3762 | $9.92M | +4.68% |
| 2022-08-04 | $8.06 | $8.34 | $7.85 | $8.0015 | $7.99M | +0.44% |
| 2022-08-03 | $7.972 | $8.371 | $7.6431 | $7.9663 | $10.45M | -1.20% |
| 2022-08-02 | $8.27 | $8.38 | $7.51 | $8.0632 | $14.45M | -3.24% |
| 2022-08-01 | $8.9898 | $9.354 | $8.05 | $8.3333 | $9.18M | -7.25% |
| 2022-07-31 | $8.2857 | $9.7796 | $8.084 | $8.9848 | $19.75M | +8.48% |
| 2022-07-30 | $8.0567 | $9.3589 | $8.0028 | $8.2821 | $39.15M | +2.84% |
| 2022-07-29 | $7.2622 | $8.2253 | $6.9835 | $8.0534 | $13.64M | +11.69% |
| 2022-07-28 | $7.23 | $7.67 | $7.01 | $7.2106 | $18.01M | +0.16% |
| 2022-07-27 | $6.62 | $7.29 | $6.54 | $7.1995 | $11.85M | +8.93% |
| 2022-07-26 | $6.22 | $6.6095 | $6.0266 | $6.6095 | $7.69M | +6.25% |
| 2022-07-25 | $6.24 | $6.40 | $6.03 | $6.2206 | $7.06M | -5.92% |
| 2022-07-24 | $6.6764 | $6.82 | $6.5247 | $6.6117 | $3.12M | -1.03% |
| 2022-07-23 | $6.48 | $6.78 | $6.2815 | $6.6808 | $7.73M | +3.59% |
| 2022-07-22 | $6.85 | $7.03 | $6.3837 | $6.4491 | $6.76M | -5.53% |
| 2022-07-21 | $6.73 | $6.9911 | $6.49 | $6.8269 | $6.55M | +1.39% |
| 2022-07-20 | $7.49 | $7.51 | $6.42 | $6.7332 | $10.79M | -9.29% |
| 2022-07-19 | $7.54 | $7.57 | $7.12 | $7.4229 | $9.16M | -0.39% |
| 2022-07-18 | $7.27 | $7.83 | $7.18 | $7.4522 | $12.63M | +3.15% |
| 2022-07-17 | $7.1162 | $7.6245 | $6.8377 | $7.2246 | $5.00M | +2.22% |
| 2022-07-16 | $7.35 | $7.456 | $6.84 | $7.0679 | $8.02M | +3.89% |
| 2022-07-15 | $6.8323 | $7.1454 | $6.6911 | $6.8029 | $3.66M | -0.22% |
| 2022-07-14 | $6.61 | $7.14 | $6.54 | $6.8178 | $12.72M | +3.88% |
| 2022-07-13 | $6.15 | $6.71 | $5.99 | $6.5634 | $11.15M | +5.61% |
| 2022-07-12 | $6.54 | $6.59 | $5.89 | $6.2147 | $9.97M | -1.05% |
| 2022-07-11 | $6.3898 | $6.895 | $6.10 | $6.2809 | $6.69M | -1.69% |
| 2022-07-10 | $6.9661 | $7.0363 | $6.313 | $6.3886 | $4.54M | -8.36% |
| 2022-07-09 | $6.9595 | $7.3006 | $6.8542 | $6.9712 | $8.26M | +0.33% |
| 2022-07-08 | $6.2643 | $7.4612 | $5.96 | $6.9479 | $32.13M | +11.47% |
| 2022-07-07 | $6.16 | $6.47 | $5.96 | $6.2328 | $21.08M | +10.70% |
| 2022-07-06 | $5.5188 | $5.7272 | $5.3917 | $5.6306 | $2.50M | +2.37% |
| 2022-07-05 | $5.37 | $5.74 | $5.35 | $5.5004 | $8.66M | -1.67% |
| 2022-07-04 | $5.2482 | $5.6127 | $5.1953 | $5.594 | $1.54M | +6.71% |
| 2022-07-03 | $5.2395 | $5.2927 | $5.1158 | $5.242 | $797.87K | +0.54% |
| 2022-07-02 | $5.253 | $5.351 | $5.1389 | $5.2141 | $2.39M | -0.80% |
| 2022-07-01 | $5.3505 | $5.4686 | $5.135 | $5.2562 | $4.22M | -0.33% |
| 2022-06-30 | $5.18 | $5.47 | $5.13 | $5.2734 | $6.31M | -0.12% |
| 2022-06-29 | $5.43 | $5.50 | $5.01 | $5.2797 | $5.27M | -3.25% |
| 2022-06-28 | $5.60 | $5.67 | $5.34 | $5.4568 | $6.01M | -4.27% |
| 2022-06-27 | $5.82 | $6.11 | $5.67 | $5.7002 | $9.16M | -1.48% |
| 2022-06-26 | $6.09 | $6.17 | $5.72 | $5.7856 | $7.14M | -6.49% |
| 2022-06-25 | $5.99 | $6.35 | $5.97 | $6.1873 | $7.24M | +2.31% |
| 2022-06-24 | $5.96 | $6.46 | $5.92 | $6.0477 | $7.39M | +2.71% |
| 2022-06-23 | $5.61 | $5.8882 | $5.59 | $5.8882 | $8.27M | +8.11% |
| 2022-06-22 | $5.8307 | $5.8342 | $5.3933 | $5.4465 | $4.24M | -6.57% |
| 2022-06-21 | $5.7707 | $6.2772 | $5.66 | $5.8297 | $4.09M | +0.93% |
| 2022-06-20 | $5.4833 | $5.90 | $5.25 | $5.7757 | $5.65M | +5.33% |
| 2022-06-19 | $5.1448 | $5.5467 | $4.90 | $5.4837 | $3.80M | +6.54% |
| 2022-06-18 | $5.4474 | $5.5387 | $4.61 | $5.1472 | $4.93M | -5.50% |
| 2022-06-17 | $5.3329 | $5.5668 | $5.228 | $5.4466 | $2.60M | +1.06% |
| 2022-06-16 | $5.47 | $5.74 | $5.22 | $5.3893 | $9.34M | -10.12% |
| 2022-06-15 | $5.5591 | $6.0483 | $5.0218 | $5.9964 | $6.42M | +7.47% |
| 2022-06-14 | $5.4327 | $5.9134 | $5.1578 | $5.5796 | $7.97M | +2.65% |
| 2022-06-13 | $5.6403 | $6.1011 | $5.1989 | $5.4357 | $15.23M | -4.36% |
| 2022-06-12 | $6.20 | $6.44 | $5.20 | $5.6832 | $37.51M | -4.70% |
| 2022-06-11 | $6.0973 | $6.6886 | $5.5555 | $5.9634 | $27.39M | -2.12% |
| 2022-06-10 | $6.4017 | $6.5401 | $6.06 | $6.0925 | $9.00M | -4.16% |
| 2022-06-09 | $6.5074 | $6.96 | $6.28 | $6.3571 | $13.69M | -2.98% |
| 2022-06-08 | $6.833 | $7.00 | $6.4918 | $6.5525 | $14.67M | -3.62% |
| 2022-06-07 | $7.58 | $7.586 | $6.74 | $6.7984 | $22.87M | -10.35% |
| 2022-06-06 | $7.3425 | $8.04 | $7.3293 | $7.5835 | $9.35M | +3.22% |
| 2022-06-05 | $7.7455 | $7.7553 | $7.2723 | $7.3473 | $8.47M | -5.14% |
| 2022-06-04 | $7.9263 | $7.9724 | $7.4939 | $7.7453 | $9.46M | -0.87% |
| 2022-06-03 | $9.4514 | $9.6242 | $7.8113 | $7.8137 | $24.57M | -17.24% |
| 2022-06-02 | $7.6245 | $9.78 | $7.4855 | $9.4411 | $23.38M | +23.85% |
| 2022-06-01 | $8.2682 | $8.432 | $7.4316 | $7.6228 | $8.28M | -7.83% |
| 2022-05-31 | $8.1088 | $8.75 | $7.97 | $8.27 | $10.02M | +0.78% |
| 2022-05-30 | $7.67 | $8.73 | $7.58 | $8.2062 | $15.79M | +15.14% |
| 2022-05-29 | $7.25 | $7.43 | $6.97 | $7.1271 | $725.56K | -1.90% |
| 2022-05-28 | $7.16 | $7.44 | $6.97 | $7.2649 | $5.21M | +2.55% |
| 2022-05-27 | $7.23 | $7.28 | $6.75 | $7.0839 | $6.44M | -2.35% |
| 2022-05-26 | $7.48 | $7.60 | $7.00 | $7.254 | $7.96M | -6.64% |
| 2022-05-25 | $7.92 | $8.08 | $7.60 | $7.7696 | $590.64K | -0.57% |
| 2022-05-24 | $7.73 | $8.07 | $7.52 | $7.8142 | $4.25M | +1.07% |
| 2022-05-23 | $8.77 | $8.86 | $7.34 | $7.7318 | $7.02M | -6.01% |
| 2022-05-22 | $8.02 | $8.36 | $7.86 | $8.2262 | $769.21K | +1.86% |
| 2022-05-21 | $8.15 | $8.37 | $7.85 | $8.076 | $4.44M | +3.82% |
| 2022-05-20 | $8.18 | $8.45 | $7.55 | $7.779 | $833.35K | -5.13% |
| 2022-05-19 | $7.52 | $8.32 | $7.29 | $8.1996 | $922.16K | +9.36% |
| 2022-05-18 | $8.63 | $8.76 | $7.45 | $7.4979 | $1.15M | -13.04% |
| 2022-05-17 | $8.13 | $8.71 | $8.09 | $8.6227 | $983.05K | +4.44% |
| 2022-05-16 | $8.31 | $8.71 | $8.00 | $8.2563 | $6.48M | -10.46% |
| 2022-05-15 | $8.52 | $9.24 | $8.06 | $9.2207 | $2.15M | +8.91% |
| 2022-05-14 | $7.82 | $9.03 | $7.66 | $8.4663 | $10.75M | -9.50% |
| 2022-05-13 | $7.22 | $10.40 | $7.09 | $9.3551 | $5.95M | +29.78% |
| 2022-05-12 | $7.43 | $8.00 | $6.04 | $7.2084 | $8.62M | -1.38% |
| 2022-05-11 | $8.29 | $8.45 | $6.02 | $7.3092 | $43.42M | -30.64% |
| 2022-05-10 | $9.91 | $11.61 | $9.62 | $10.5384 | $9.39M | +6.40% |
| 2022-05-09 | $11.91 | $12.16 | $9.78 | $9.9048 | $10.21M | -16.89% |
| 2022-05-08 | $12.05 | $12.29 | $11.68 | $11.9183 | $1.77M | -0.33% |
| 2022-05-07 | $12.39 | $12.54 | $11.64 | $11.9578 | $12.84M | -3.72% |
| 2022-05-06 | $12.46 | $12.66 | $12.08 | $12.4202 | $10.56M | -1.05% |
| 2022-05-05 | $12.60 | $12.80 | $12.18 | $12.5521 | $23.38M | -12.10% |
| 2022-05-04 | $12.82 | $14.42 | $12.79 | $14.28 | $2.62M | +11.38% |
| 2022-05-03 | $12.96 | $13.55 | $12.54 | $12.8214 | $2.52M | -1.98% |
| 2022-05-02 | $12.80 | $13.55 | $12.34 | $13.0798 | $15.03M | +1.60% |
| 2022-05-01 | $13.27 | $13.37 | $12.40 | $12.8735 | $15.91M | +3.64% |
| 2022-04-30 | $14.16 | $14.37 | $11.30 | $12.4216 | $4.82M | -10.62% |
| 2022-04-29 | $14.51 | $14.55 | $13.53 | $13.8979 | $14.08M | -8.08% |
| 2022-04-28 | $15.30 | $15.55 | $14.91 | $15.1191 | $1.50M | -0.09% |
| 2022-04-27 | $15.31 | $15.55 | $14.90 | $15.1332 | $11.96M | -0.48% |
| 2022-04-26 | $15.31 | $15.60 | $14.53 | $15.2067 | $17.27M | -5.78% |
| 2022-04-25 | $16.21 | $16.25 | $14.96 | $16.14 | $2.38M | -0.43% |
| 2022-04-24 | $16.47 | $16.68 | $16.03 | $16.21 | $1.25M | -1.03% |
| 2022-04-23 | $16.76 | $16.85 | $16.12 | $16.3785 | $8.69M | -1.94% |
| 2022-04-22 | $16.41 | $17.19 | $16.30 | $16.7031 | $14.27M | +1.66% |
| 2022-04-21 | $17.36 | $17.53 | $16.12 | $16.43 | $18.02M | -4.91% |
| 2022-04-20 | $17.09 | $17.78 | $16.72 | $17.2792 | $13.61M | +0.54% |
| 2022-04-19 | $17.44 | $17.83 | $16.97 | $17.1863 | $13.14M | -0.63% |
| 2022-04-18 | $16.42 | $17.61 | $16.20 | $17.2959 | $16.58M | +5.30% |
| 2022-04-17 | $17.76 | $17.77 | $15.70 | $16.4254 | $21.63M | -7.20% |
| 2022-04-16 | $16.59 | $17.92 | $16.55 | $17.6991 | $16.73M | +6.30% |
| 2022-04-15 | $16.69 | $17.20 | $16.52 | $16.6498 | $7.04M | +0.06% |
| 2022-04-14 | $16.33 | $16.94 | $16.12 | $16.6395 | $11.46M | -1.85% |
| 2022-04-13 | $16.59 | $17.14 | $16.19 | $16.9539 | $1.71M | +0.56% |
| 2022-04-12 | $16.65 | $17.05 | $16.02 | $16.8599 | $16.23M | +4.86% |
| 2022-04-11 | $17.33 | $17.51 | $15.61 | $16.0793 | $2.50M | -7.16% |
| 2022-04-10 | $18.33 | $18.45 | $17.25 | $17.3202 | $2.77M | -4.46% |
| 2022-04-09 | $17.88 | $18.44 | $17.77 | $18.1294 | $13.82M | +1.18% |
| 2022-04-08 | $18.87 | $19.02 | $17.75 | $17.9185 | $21.61M | -5.55% |
| 2022-04-07 | $18.93 | $19.60 | $18.37 | $18.9712 | $23.21M | +0.60% |
| 2022-04-06 | $19.59 | $19.70 | $18.34 | $18.8582 | $34.47M | -10.44% |
| 2022-04-05 | $21.90 | $22.84 | $20.85 | $21.0556 | $4.29M | -3.50% |
| 2022-04-04 | $21.49 | $22.85 | $20.77 | $21.8199 | $31.37M | -3.63% |
| 2022-04-03 | $21.04 | $22.82 | $20.63 | $22.6428 | $2.61M | +7.80% |
| 2022-04-02 | $21.60 | $22.52 | $20.90 | $21.0039 | $7.81M | -2.34% |
| 2022-04-01 | $21.46 | $22.50 | $21.24 | $21.5076 | $25.09M | +1.06% |
| 2022-03-31 | $21.07 | $21.54 | $20.00 | $21.2816 | $35.34M | -2.43% |
| 2022-03-30 | $22.12 | $22.43 | $21.13 | $21.8121 | $4.26M | -0.82% |
| 2022-03-29 | $22.16 | $22.52 | $21.12 | $21.9933 | $33.39M | -0.19% |
| 2022-03-28 | $21.89 | $23.50 | $21.21 | $22.0354 | $48.55M | +0.67% |
| 2022-03-27 | $20.63 | $23.30 | $20.59 | $21.8895 | $49.98M | +12.70% |
| 2022-03-26 | $18.78 | $19.59 | $18.57 | $19.4225 | $2.21M | +3.62% |
| 2022-03-25 | $19.41 | $20.04 | $18.60 | $18.7442 | $2.75M | -2.25% |
| 2022-03-24 | $19.34 | $20.04 | $18.94 | $19.1751 | $16.07M | +0.03% |
| 2022-03-23 | $19.12 | $19.50 | $18.47 | $19.1689 | $19.89M | +6.32% |
| 2022-03-22 | $16.95 | $18.44 | $16.80 | $18.0292 | $3.62M | +6.33% |
| 2022-03-21 | $16.79 | $17.20 | $16.25 | $16.9565 | $1.51M | +0.29% |
| 2022-03-20 | $16.89 | $17.19 | $16.24 | $16.9073 | $11.31M | -4.00% |
| 2022-03-19 | $16.92 | $17.69 | $16.77 | $17.6119 | $2.64M | +4.27% |
| 2022-03-18 | $16.54 | $17.06 | $16.16 | $16.89 | $2.02M | +1.46% |
| 2022-03-17 | $16.83 | $16.92 | $16.15 | $16.6474 | $11.10M | -0.33% |
| 2022-03-16 | $16.13 | $17.21 | $15.72 | $16.7033 | $16.89M | +4.14% |
| 2022-03-15 | $15.83 | $16.47 | $15.59 | $16.0398 | $14.26M | +0.61% |
| 2022-03-14 | $15.92 | $16.44 | $15.34 | $15.9419 | $9.72M | +0.45% |
| 2022-03-13 | $16.21 | $16.23 | $15.44 | $15.8701 | $8.84M | -1.83% |
| 2022-03-12 | $16.43 | $16.51 | $16.02 | $16.166 | $6.42M | -0.77% |
| 2022-03-11 | $16.44 | $16.64 | $15.93 | $16.292 | $8.36M | -1.21% |
| 2022-03-10 | $16.48 | $16.95 | $16.06 | $16.4909 | $10.90M | -5.60% |
| 2022-03-09 | $16.86 | $17.93 | $16.73 | $17.4691 | $2.11M | +3.48% |
| 2022-03-08 | $16.41 | $17.14 | $16.30 | $16.881 | $1.65M | +1.40% |
| 2022-03-07 | $17.18 | $17.32 | $15.83 | $16.6487 | $15.16M | +0.20% |
| 2022-03-06 | $17.66 | $17.77 | $16.56 | $16.616 | $1.86M | -5.96% |
| 2022-03-05 | $17.61 | $17.91 | $16.82 | $17.67 | $1.96M | +1.12% |
| 2022-03-04 | $18.53 | $18.61 | $16.82 | $17.4744 | $16.24M | -12.46% |
| 2022-03-03 | $19.30 | $20.75 | $18.86 | $19.9613 | $7.41M | +2.02% |
| 2022-03-02 | $19.12 | $20.75 | $18.86 | $19.5669 | $25.90M | +1.97% |
| 2022-03-01 | $19.49 | $19.84 | $18.83 | $19.1887 | $18.75M | -4.66% |
| 2022-02-28 | $17.21 | $20.21 | $16.92 | $20.1274 | $3.21M | +16.79% |
| 2022-02-27 | $17.72 | $18.78 | $16.87 | $17.2341 | $3.08M | -2.75% |
| 2022-02-26 | $17.65 | $18.25 | $17.37 | $17.7216 | $1.84M | -0.99% |
| 2022-02-25 | $17.34 | $18.25 | $16.80 | $17.899 | $16.30M | +7.72% |
| 2022-02-24 | $17.30 | $17.48 | $14.70 | $16.6165 | $8.41M | -4.02% |
| 2022-02-23 | $17.92 | $18.56 | $17.12 | $17.312 | $3.08M | -3.71% |
| 2022-02-22 | $17.85 | $18.56 | $17.35 | $17.9796 | $17.61M | +0.85% |
| 2022-02-21 | $18.88 | $19.04 | $16.81 | $17.8287 | $29.01M | -5.31% |
| 2022-02-20 | $18.75 | $19.45 | $18.07 | $18.828 | $20.49M | -5.90% |
| 2022-02-19 | $19.59 | $20.47 | $19.15 | $20.0083 | $2.36M | +0.71% |
| 2022-02-18 | $19.42 | $20.06 | $19.12 | $19.8674 | $21.56M | +1.59% |
| 2022-02-17 | $21.01 | $21.17 | $19.28 | $19.5555 | $24.14M | -11.64% |
| 2022-02-16 | $21.72 | $22.54 | $20.72 | $22.131 | $2.38M | +1.75% |
| 2022-02-15 | $20.79 | $21.86 | $20.58 | $21.7504 | $2.28M | +2.96% |
| 2022-02-14 | $20.61 | $21.78 | $20.15 | $21.1243 | $23.29M | +6.95% |
| 2022-02-13 | $20.00 | $20.80 | $19.50 | $19.7524 | $1.53M | -1.91% |
| 2022-02-12 | $19.96 | $20.80 | $19.56 | $20.136 | $16.81M | +1.08% |
| 2022-02-11 | $21.66 | $21.72 | $19.03 | $19.9207 | $28.36M | -7.83% |
| 2022-02-10 | $22.54 | $22.74 | $20.97 | $21.613 | $23.85M | -4.67% |
| 2022-02-09 | $23.05 | $23.35 | $21.52 | $22.6708 | $27.06M | -1.58% |
| 2022-02-08 | $22.61 | $23.40 | $22.27 | $23.0356 | $22.99M | -3.98% |
| 2022-02-07 | $23.37 | $24.42 | $22.76 | $23.9917 | $6.68M | +0.52% |
| 2022-02-06 | $22.81 | $24.43 | $22.69 | $23.8669 | $28.41M | +5.24% |
| 2022-02-05 | $22.89 | $24.26 | $21.88 | $22.6779 | $35.04M | -0.27% |
| 2022-02-04 | $21.29 | $23.15 | $21.27 | $22.7383 | $23.71M | +7.50% |
| 2022-02-03 | $20.66 | $21.41 | $20.04 | $21.1523 | $28.69M | -2.04% |
| 2022-02-02 | $20.16 | $22.32 | $19.92 | $21.5936 | $6.03M | +7.14% |
| 2022-02-01 | $19.78 | $20.54 | $19.68 | $20.1548 | $1.82M | +1.08% |
| 2022-01-31 | $19.70 | $20.53 | $19.59 | $19.9388 | $24.16M | +1.82% |
| 2022-01-30 | $19.88 | $19.90 | $18.51 | $19.5827 | $27.18M | -1.76% |
| 2022-01-29 | $20.73 | $20.90 | $19.48 | $19.9328 | $33.95M | -3.35% |
| 2022-01-28 | $19.77 | $21.34 | $19.63 | $20.6243 | $23.46M | +4.62% |
| 2022-01-27 | $19.63 | $20.64 | $18.65 | $19.7144 | $29.22M | +0.22% |
| 2022-01-26 | $21.01 | $21.75 | $18.50 | $19.6702 | $40.93M | -1.97% |
| 2022-01-25 | $20.68 | $21.39 | $19.66 | $20.0647 | $2.11M | -2.52% |
| 2022-01-24 | $20.35 | $21.55 | $19.53 | $20.5843 | $32.20M | -3.19% |
| 2022-01-23 | $20.50 | $22.14 | $20.07 | $21.2623 | $2.32M | +2.44% |
| 2022-01-22 | $19.76 | $22.15 | $19.42 | $20.7563 | $36.16M | -14.30% |
| 2022-01-21 | $24.95 | $25.50 | $22.32 | $24.2195 | $6.72M | -1.56% |
| 2022-01-20 | $28.40 | $28.52 | $22.97 | $24.603 | $45.53M | -7.35% |
| 2022-01-19 | $29.39 | $29.59 | $26.16 | $26.5552 | $2.99M | -9.69% |
| 2022-01-18 | $29.72 | $31.69 | $28.19 | $29.4034 | $3.76M | +1.54% |
| 2022-01-17 | $29.28 | $31.71 | $28.50 | $28.9577 | $39.30M | -7.06% |
| 2022-01-16 | $32.53 | $33.10 | $30.56 | $31.1564 | $3.18M | -4.31% |
| 2022-01-15 | $32.55 | $33.98 | $31.76 | $32.5609 | $2.77M | +0.24% |
| 2022-01-14 | $31.35 | $33.09 | $31.08 | $32.4827 | $3.80M | +3.32% |
| 2022-01-13 | $35.02 | $35.05 | $31.22 | $31.439 | $4.87M | -10.19% |
| 2022-01-12 | $34.36 | $35.91 | $32.56 | $35.0056 | $6.16M | +0.59% |
| 2022-01-11 | $34.07 | $36.00 | $32.50 | $34.8004 | $73.95M | +1.95% |
| 2022-01-10 | $34.22 | $37.13 | $32.99 | $34.1333 | $116.54M | -5.55% |
| 2022-01-09 | $32.90 | $37.30 | $32.82 | $36.1406 | $11.63M | +9.88% |
| 2022-01-08 | $30.26 | $33.91 | $30.10 | $32.891 | $9.65M | +8.90% |
| 2022-01-07 | $30.56 | $32.42 | $27.05 | $30.2025 | $8.91M | +0.28% |
| 2022-01-06 | $30.31 | $32.62 | $27.04 | $30.117 | $92.16M | -0.92% |
| 2022-01-05 | $34.98 | $35.04 | $28.58 | $30.3953 | $126.68M | -10.07% |
| 2022-01-04 | $29.28 | $35.52 | $27.81 | $33.7991 | $15.96M | +15.59% |
| 2022-01-03 | $27.25 | $29.45 | $26.53 | $29.24 | $5.24M | +7.10% |
| 2022-01-02 | $25.61 | $28.55 | $25.39 | $27.3011 | $5.39M | +6.58% |
| 2022-01-01 | $24.43 | $26.00 | $24.43 | $25.6153 | $1.86M | +2.65% |
Frequently asked questions
What was the Internet Computer price on January 1, 2022?
ICP opened 2022-01-01 at $24.43 and closed that day at $25.6153.
What was the highest price of Internet Computer in 2022?
The highest was $37.30 on 2022-01-09; the lowest was $3.3637 on 2022-12-19.
How much did Internet Computer change in 2022?
ICP moved -83.88% in 2022, from $24.43 to $3.939.
More about Internet Computer
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.