Mercado fechará em 1 h 13 min

InternetComputer USD (ICP1-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
43,46+0,20 (+0,47%)
A partir de 6:45PM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de out. de 202143,7245,3643,0843,4643,46247.341.824
18 de out. de 202144,1044,5242,1743,8143,81255.813.892
17 de out. de 202145,9146,8142,0744,1044,10334.587.984
16 de out. de 202143,0847,3442,9045,9145,91537.091.098
15 de out. de 202142,8444,2441,3843,0643,06438.154.846
14 de out. de 202143,1445,3942,3642,7642,76372.001.372
13 de out. de 202143,1744,2840,4243,1943,19349.649.831
12 de out. de 202145,0845,0840,7943,1243,12381.633.207
11 de out. de 202144,9947,0343,3745,1245,12318.779.849
10 de out. de 202149,5049,5144,2045,0845,08339.629.059
09 de out. de 202149,1851,7348,5949,5649,56304.111.332
08 de out. de 202150,9252,1948,8149,2749,27445.440.099
07 de out. de 202152,7754,3950,8151,0051,00436.247.605
06 de out. de 202154,4656,8550,5252,8152,81464.615.051
05 de out. de 202148,9557,1248,3054,4354,43701.132.389
04 de out. de 202150,3150,3147,0748,9348,93257.350.164
03 de out. de 202149,5751,4448,2250,2750,27247.333.964
02 de out. de 202151,6752,4649,0749,7049,70273.722.021
01 de out. de 202145,1052,3944,8651,8451,84359.994.201
30 de set. de 202144,4845,5843,5145,1145,11226.478.197
29 de set. de 202140,9145,7840,6444,5044,50281.995.995
28 de set. de 202142,5143,8440,8040,9540,95191.234.537
27 de set. de 202143,7846,6242,4442,4842,48275.052.606
26 de set. de 202145,8345,9839,5843,6743,67365.376.501
25 de set. de 202146,1447,1344,1145,7745,77203.585.019
24 de set. de 202150,5951,4442,3446,1046,10406.754.079
23 de set. de 202149,8952,1348,8750,6250,62283.554.317
22 de set. de 202144,6751,7444,1249,9749,97312.689.924
21 de set. de 202147,5650,0942,2844,7444,74363.309.653
20 de set. de 202157,1857,3045,8647,2047,20468.669.119
19 de set. de 202158,5758,7756,2457,1957,19191.755.819
18 de set. de 202156,4261,1255,5058,5858,58306.919.229
17 de set. de 202157,9658,5855,1156,4656,46247.699.310
16 de set. de 202161,3961,5156,8957,9657,96305.547.297
15 de set. de 202156,8861,9956,7661,4961,49360.505.139
14 de set. de 202155,0758,7754,4956,8356,83318.412.299
13 de set. de 202159,4960,1850,7255,0255,02433.966.343
12 de set. de 202158,1461,7856,5459,5459,54409.424.693
11 de set. de 202156,9461,8455,8158,0858,08490.583.398
10 de set. de 202160,8262,9054,7656,8456,84597.458.244
09 de set. de 202159,4564,5258,9960,7060,70761.560.560
08 de set. de 202161,1263,7755,6460,8660,86856.020.150
07 de set. de 202179,4879,8055,2560,9960,991.455.296.768
06 de set. de 202179,3286,8676,8879,3179,311.181.399.573
05 de set. de 202178,3683,3976,3379,2779,271.456.750.045
04 de set. de 202165,8278,7465,4278,6778,671.156.306.862
03 de set. de 202164,5668,5063,5365,8765,87501.319.394
02 de set. de 202166,1968,8264,6564,6564,65523.349.217
01 de set. de 202162,8766,4560,5866,2366,23552.607.197
31 de ago. de 202164,8067,6861,8762,9662,96701.945.515
30 de ago. de 202172,0973,1864,1664,8964,891.008.124.228
29 de ago. de 202165,1474,8061,7672,1272,121.209.069.490
28 de ago. de 202162,7668,4861,9865,0365,03814.141.929
27 de ago. de 202156,6763,6254,5662,7262,72647.257.616
26 de ago. de 202162,2263,1956,1156,6556,65575.786.238
25 de ago. de 202159,2863,7456,2462,0562,05555.546.254
24 de ago. de 202165,7166,8757,7959,2959,29473.736.239
23 de ago. de 202164,6667,6363,7465,6865,68371.074.973
22 de ago. de 202164,6266,9662,0164,8264,82290.853.730
21 de ago. de 202167,9069,4364,2664,5964,59377.599.380
20 de ago. de 202167,0870,8765,7467,8967,89585.749.469
19 de ago. de 202158,4468,9858,1067,0667,06919.710.486
18 de ago. de 202156,0161,4554,6858,6758,67510.869.740
17 de ago. de 202161,0864,1654,7456,0156,01539.935.214
16 de ago. de 202163,4467,7360,4361,2861,28599.483.659
15 de ago. de 202164,2464,9358,6263,4963,49455.919.602
14 de ago. de 202168,2168,2162,2664,2864,28501.930.984
13 de ago. de 202164,1868,7062,9468,1068,10582.571.434
12 de ago. de 202167,3371,9460,2763,9763,97858.736.754
11 de ago. de 202171,6376,4965,7467,4067,401.069.465.422
10 de ago. de 202164,3376,2861,4971,5471,541.291.760.542
09 de ago. de 202155,2068,7552,7964,4864,481.145.399.887
08 de ago. de 202161,7162,1053,3355,2455,24704.808.377
07 de ago. de 202148,2565,9447,9761,8461,841.437.084.818
06 de ago. de 202142,1052,0040,5248,2448,24703.665.240
05 de ago. de 202139,3242,7138,2341,9941,99211.653.575
04 de ago. de 202138,5640,4337,8539,3139,31172.186.967
03 de ago. de 202140,2040,6237,6338,4538,45211.961.433
02 de ago. de 202140,9141,5139,9040,2040,20190.864.848
01 de ago. de 202141,8444,3940,6340,9140,91254.763.679
31 de jul. de 202142,1843,8540,4541,7241,72238.887.679
30 de jul. de 202141,2642,7038,4342,1542,15237.668.877
29 de jul. de 202140,7641,8139,2541,2141,21202.258.965
28 de jul. de 202141,0743,8539,4940,6740,67328.845.351
27 de jul. de 202140,6341,6637,6240,9440,94411.753.144
26 de jul. de 202142,6448,1140,5240,6540,65534.657.011
25 de jul. de 202143,5145,8140,4742,5942,59554.279.833
24 de jul. de 202134,6345,6833,9443,4643,46613.866.981
23 de jul. de 202133,7535,0231,7634,6534,65178.358.226
22 de jul. de 202133,4135,3732,2533,8233,82295.158.600
21 de jul. de 202128,5435,0127,7633,2433,24247.651.151
20 de jul. de 202130,9231,5227,1428,5628,56159.856.193
19 de jul. de 202132,3832,6029,8330,8830,88104.267.239
18 de jul. de 202132,2934,8031,9132,3832,38114.276.461
17 de jul. de 202132,3533,5031,1732,2732,27128.877.230
16 de jul. de 202135,9535,9932,2332,4132,41136.105.384
15 de jul. de 202136,8938,3735,4335,9435,94135.865.806
14 de jul. de 202138,9239,6935,3736,8736,87211.332.904
13 de jul. de 202137,2539,9135,3538,9038,90168.154.654
12 de jul. de 202139,6940,9536,0237,3437,34125.202.533
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...