ICP
Internet Computer الرتبة 27
473,960,883 ICP
شراء / بيع
Get Wallet
Internet Computer
Internet Computer السعر $ 8.26
$ 8.26
Internet Computer 24h Vol
$280,668,732
$280,668,732
Internet Computer القيمة السوقية $3,914,749,004
$3,914,749,004
24h Vol
3,210 BTC 1 H
0.97 %
24 H
-12.17 %
7 d
4.06 %
اليوم Internet Computer السعر بالدولار الأمريكي حاليًا
8.26
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00009445
BTC. ما مجموعه 473,960,883 ICP يتم تداولها حاليًا في السوق. Internet Computer السعر يشهد تغييرًا حاليًا في -12.17 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 2.807 M US dollars Internet Computer تم تداولها على تبادل العملات المشفرة. احصل على Internet Computer's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
Internet Computer
رمز
ICP
الخوارزمية
N/A
سعر BTC
0.00009445 BTC
BTC سوق
44,767 BTC
BTC 24h Vol
3,210 BTC
إجمالي العملات المعدنية المعدنه
473,960,883 ICP
1h
0.97 %
24h
-12.17 %
7d
4.06 %
موقع الكتروني
N/A
Reddit
N/A
Share Internet Computer Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-05-25 | $134.65 | $134.20 | $144.41 | $131.71 |
| 2021-05-26 | $147.65 | $142.84 | $152.58 | $131.79 |
| 2021-05-27 | $142.84 | $132.16 | $145.95 | $129.89 |
| 2021-05-28 | $132.16 | $115.82 | $133.00 | $110.00 |
| 2021-05-29 | $115.82 | $110.81 | $120.00 | $105.72 |
| 2021-05-30 | $110.81 | $112.00 | $118.84 | $104.46 |
| 2021-05-31 | $112.00 | $114.82 | $115.52 | $105.01 |
| 2021-06-01 | $114.82 | $107.53 | $117.00 | $106.00 |
| 2021-06-02 | $107.53 | $107.84 | $113.00 | $102.04 |
| 2021-06-03 | $107.84 | $124.60 | $137.35 | $105.15 |
| 2021-06-04 | $124.60 | $108.80 | $124.98 | $105.15 |
| 2021-06-05 | $108.80 | $104.66 | $116.10 | $100.00 |
| 2021-06-06 | $104.66 | $104.41 | $110.00 | $102.61 |
| 2021-06-07 | $104.41 | $91.38 | $106.75 | $88.88 |
| 2021-06-08 | $91.38 | $81.43 | $94.80 | $77.00 |
| 2021-06-09 | $81.43 | $81.52 | $88.96 | $77.13 |
| 2021-06-10 | $81.52 | $66.48 | $84.00 | $65.66 |
| 2021-06-11 | $66.48 | $58.45 | $72.50 | $56.10 |
| 2021-06-12 | $58.45 | $61.15 | $67.75 | $53.01 |
| 2021-06-13 | $61.15 | $64.37 | $66.45 | $57.06 |
| 2021-06-14 | $64.37 | $66.74 | $70.80 | $61.86 |
| 2021-06-15 | $66.74 | $60.36 | $68.87 | $58.63 |
| 2021-06-16 | $60.36 | $55.35 | $60.49 | $54.70 |
| 2021-06-17 | $55.35 | $54.11 | $60.48 | $51.08 |
| 2021-06-18 | $54.11 | $48.50 | $55.48 | $47.00 |
| 2021-06-19 | $48.50 | $48.76 | $54.97 | $46.33 |
| 2021-06-20 | $48.76 | $47.10 | $50.65 | $44.24 |
| 2021-06-21 | $47.10 | $36.69 | $47.57 | $36.21 |
| 2021-06-22 | $36.69 | $34.48 | $40.14 | $31.94 |
| 2021-06-23 | $34.48 | $37.76 | $41.00 | $32.90 |
| 2021-06-24 | $37.76 | $34.57 | $38.97 | $33.11 |
| 2021-06-25 | $34.57 | $31.15 | $36.70 | $30.55 |
| 2021-06-26 | $31.15 | $30.35 | $33.72 | $28.31 |
| 2021-06-27 | $30.35 | $42.99 | $45.01 | $29.49 |
| 2021-06-28 | $42.99 | $51.21 | $51.50 | $40.53 |
| 2021-06-29 | $51.21 | $54.20 | $59.50 | $46.62 |
| 2021-06-30 | $54.20 | $49.78 | $54.76 | $43.25 |
| 2021-07-01 | $49.78 | $45.78 | $51.00 | $44.16 |
| 2021-07-02 | $45.78 | $43.90 | $47.40 | $41.44 |
| 2021-07-03 | $43.90 | $48.81 | $49.99 | $42.70 |
| 2021-07-04 | $48.81 | $46.74 | $50.93 | $46.41 |
| 2021-07-05 | $46.74 | $46.24 | $47.99 | $44.02 |
| 2021-07-06 | $46.24 | $46.18 | $48.37 | $44.93 |
| 2021-07-07 | $46.18 | $45.37 | $47.97 | $45.04 |
| 2021-07-08 | $45.37 | $40.29 | $45.54 | $39.16 |
| 2021-07-09 | $40.29 | $40.61 | $42.50 | $37.33 |
| 2021-07-10 | $40.61 | $38.60 | $42.09 | $37.61 |
| 2021-07-11 | $38.60 | $39.67 | $41.40 | $37.77 |
| 2021-07-12 | $39.67 | $37.21 | $40.93 | $35.95 |
| 2021-07-13 | $37.21 | $38.96 | $40.00 | $35.28 |
| 2021-07-14 | $38.96 | $36.88 | $39.82 | $35.28 |
| 2021-07-15 | $36.88 | $35.97 | $38.39 | $35.32 |
| 2021-07-16 | $35.97 | $32.36 | $36.09 | $32.09 |
| 2021-07-17 | $32.36 | $32.25 | $33.49 | $31.10 |
| 2021-07-18 | $32.25 | $32.39 | $34.80 | $31.85 |
| 2021-07-19 | $32.39 | $30.89 | $32.68 | $29.84 |
| 2021-07-20 | $30.89 | $28.52 | $31.58 | $26.91 |
| 2021-07-21 | $28.52 | $33.37 | $35.04 | $27.76 |
| 2021-07-22 | $33.37 | $33.82 | $35.48 | $32.21 |
| 2021-07-23 | $33.82 | $34.63 | $35.06 | $31.70 |
| 2021-07-24 | $34.63 | $43.50 | $45.81 | $33.84 |
| 2021-07-25 | $43.50 | $42.60 | $46.00 | $40.39 |
| 2021-07-26 | $42.60 | $40.61 | $48.25 | $40.37 |
| 2021-07-27 | $40.61 | $41.09 | $41.75 | $37.52 |
| 2021-07-28 | $41.09 | $40.73 | $43.87 | $39.29 |
| 2021-07-29 | $40.73 | $41.22 | $41.93 | $38.99 |
| 2021-07-30 | $41.22 | $42.21 | $42.74 | $38.32 |
| 2021-07-31 | $42.21 | $41.97 | $43.94 | $40.50 |
| 2021-08-01 | $41.97 | $40.85 | $44.68 | $40.60 |
| 2021-08-02 | $40.85 | $40.20 | $41.54 | $39.68 |
| 2021-08-03 | $40.20 | $38.55 | $40.64 | $37.61 |
| 2021-08-04 | $38.55 | $39.30 | $40.46 | $37.80 |
| 2021-08-05 | $39.30 | $42.13 | $42.72 | $38.06 |
| 2021-08-06 | $42.13 | $48.31 | $52.33 | $40.39 |
| 2021-08-07 | $48.31 | $61.76 | $66.13 | $47.91 |
| 2021-08-08 | $61.76 | $57.51 | $62.25 | $53.27 |
| 2021-08-09 | $57.51 | $64.40 | $69.00 | $57.51 |
| 2021-08-10 | $64.35 | $63.89 | $64.36 | $63.89 |
| 2021-08-11 | $71.62 | $67.20 | $76.90 | $65.55 |
| 2021-08-12 | $65.32 | $64.10 | $65.89 | $60.00 |
| 2021-08-13 | $64.10 | $68.21 | $68.88 | $62.70 |
| 2021-08-14 | $68.21 | $64.21 | $68.39 | $62.00 |
| 2021-08-15 | $64.21 | $63.45 | $65.00 | $58.11 |
| 2021-08-16 | $63.45 | $61.14 | $67.86 | $60.27 |
| 2021-08-17 | $61.14 | $61.66 | $64.24 | $58.73 |
| 2021-08-18 | $61.66 | $57.00 | $61.66 | $54.20 |
| 2021-08-19 | $58.49 | $66.91 | $70.87 | $60.75 |
| 2021-08-20 | $67.06 | $67.94 | $74.00 | $66.80 |
| 2021-08-21 | $67.94 | $64.65 | $68.95 | $64.11 |
| 2021-08-22 | $64.65 | $64.72 | $67.13 | $63.39 |
| 2021-08-23 | $64.72 | $65.66 | $66.61 | $63.68 |
| 2021-08-24 | $65.66 | $59.28 | $64.29 | $58.09 |
| 2021-08-25 | $59.28 | $62.18 | $63.89 | $58.31 |
| 2021-08-26 | $62.18 | $56.60 | $59.92 | $56.08 |
| 2021-08-27 | $56.60 | $62.78 | $64.16 | $57.48 |
| 2021-08-28 | $62.78 | $65.11 | $68.24 | $61.93 |
| 2021-08-29 | $65.11 | $72.17 | $74.22 | $62.65 |
| 2021-08-30 | $72.17 | $64.76 | $70.35 | $63.77 |
| 2021-08-31 | $64.76 | $63.00 | $66.59 | $62.44 |
| 2021-09-01 | $63.00 | $66.28 | $67.89 | $63.30 |
| 2021-09-02 | $66.28 | $64.51 | $67.96 | $64.41 |
| 2021-09-03 | $64.51 | $65.83 | $67.28 | $65.13 |
| 2021-09-04 | $65.83 | $78.15 | $78.60 | $65.57 |
| 2021-09-05 | $78.15 | $79.39 | $86.07 | $78.30 |
| 2021-09-06 | $79.39 | $79.46 | $88.42 | $79.15 |
| 2021-09-07 | $79.46 | $61.15 | $71.17 | $56.09 |
| 2021-09-08 | $61.15 | $61.55 | $64.41 | $57.45 |
| 2021-09-09 | $61.55 | $60.67 | $64.19 | $59.19 |
| 2021-09-10 | $60.77 | $56.92 | $60.24 | $55.30 |
| 2021-09-11 | $56.92 | $58.04 | $61.11 | $55.96 |
| 2021-09-12 | $58.04 | $59.54 | $61.71 | $58.11 |
| 2021-09-13 | $59.54 | $55.07 | $58.58 | $52.87 |
| 2021-09-14 | $55.07 | $56.79 | $59.52 | $55.99 |
| 2021-09-15 | $56.88 | $61.39 | $62.26 | $58.12 |
| 2021-09-16 | $61.39 | $57.94 | $61.04 | $57.60 |
| 2021-09-17 | $57.94 | $56.43 | $57.66 | $55.05 |
| 2021-09-18 | $56.43 | $58.70 | $60.78 | $56.96 |
| 2021-09-19 | $58.70 | $57.17 | $58.21 | $56.18 |
| 2021-09-20 | $57.17 | $47.43 | $51.94 | $46.14 |
| 2021-09-21 | $47.43 | $44.74 | $46.82 | $43.32 |
| 2021-09-22 | $44.74 | $49.94 | $51.42 | $46.37 |
| 2021-09-23 | $49.94 | $50.64 | $52.97 | $50.42 |
| 2021-09-24 | $50.64 | $46.15 | $49.10 | $44.43 |
| 2021-09-25 | $47.01 | $45.84 | $47.66 | $44.06 |
| 2021-09-26 | $45.84 | $43.79 | $45.95 | $39.55 |
| 2021-09-27 | $43.79 | $42.50 | $46.74 | $42.30 |
| 2021-09-28 | $42.50 | $40.89 | $43.84 | $40.67 |
| 2021-09-29 | $40.89 | $44.35 | $45.78 | $40.58 |
| 2021-09-30 | $44.35 | $45.13 | $45.62 | $43.42 |
| 2021-10-01 | $45.13 | $51.61 | $52.70 | $44.80 |
| 2021-10-02 | $51.61 | $49.61 | $52.56 | $48.50 |
| 2021-10-03 | $49.61 | $50.30 | $51.44 | $48.04 |
| 2021-10-04 | $50.30 | $49.01 | $50.38 | $46.89 |
| 2021-10-05 | $49.01 | $54.46 | $57.31 | $48.30 |
| 2021-10-06 | $54.46 | $52.76 | $56.96 | $50.35 |
| 2021-10-07 | $52.76 | $50.92 | $54.44 | $50.67 |
| 2021-10-08 | $50.92 | $49.18 | $52.22 | $48.55 |
| 2021-10-09 | $49.18 | $49.52 | $51.84 | $48.50 |
| 2021-10-10 | $49.52 | $44.96 | $49.55 | $43.90 |
| 2021-10-11 | $44.96 | $45.07 | $47.12 | $43.14 |
| 2021-10-12 | $45.07 | $43.18 | $45.07 | $40.65 |
| 2021-10-13 | $43.18 | $43.16 | $44.31 | $40.21 |
| 2021-10-14 | $43.16 | $42.89 | $45.42 | $42.29 |
| 2021-10-15 | $42.89 | $43.09 | $44.30 | $41.25 |
| 2021-10-16 | $43.09 | $45.99 | $47.50 | $42.89 |
| 2021-10-17 | $45.99 | $44.05 | $46.83 | $42.00 |
| 2021-10-18 | $44.05 | $43.82 | $44.52 | $42.03 |
| 2021-10-19 | $43.82 | $43.81 | $45.52 | $42.81 |
| 2021-10-20 | $43.81 | $46.93 | $48.09 | $43.35 |
| 2021-10-21 | $46.93 | $44.65 | $48.49 | $44.38 |
| 2021-10-22 | $44.65 | $45.02 | $46.32 | $43.69 |
| 2021-10-23 | $45.02 | $45.45 | $46.13 | $44.05 |
| 2021-10-24 | $45.45 | $43.33 | $45.48 | $42.18 |
| 2021-10-25 | $43.33 | $48.72 | $51.66 | $43.10 |
| 2021-10-26 | $48.72 | $46.83 | $51.93 | $46.00 |
| 2021-10-27 | $46.83 | $40.66 | $47.98 | $37.70 |
| 2021-10-28 | $40.66 | $43.23 | $44.32 | $40.53 |
| 2021-10-29 | $43.23 | $45.41 | $45.87 | $42.68 |
| 2021-10-30 | $45.41 | $43.42 | $45.50 | $42.35 |
| 2021-10-31 | $43.42 | $44.99 | $46.94 | $43.04 |
| 2021-11-01 | $44.99 | $47.15 | $47.17 | $43.15 |
| 2021-11-02 | $47.15 | $47.25 | $48.98 | $45.44 |
| 2021-11-03 | $47.25 | $46.70 | $48.21 | $44.55 |
| 2021-11-04 | $46.70 | $46.07 | $48.01 | $44.78 |
| 2021-11-05 | $46.07 | $49.38 | $54.98 | $45.38 |
| 2021-11-06 | $49.38 | $49.48 | $52.08 | $46.54 |
| 2021-11-07 | $49.48 | $53.57 | $53.92 | $48.90 |
| 2021-11-08 | $53.57 | $54.77 | $58.18 | $51.50 |
| 2021-11-09 | $54.77 | $52.51 | $57.16 | $52.28 |
| 2021-11-10 | $52.51 | $48.27 | $54.63 | $43.15 |
| 2021-11-11 | $48.27 | $47.71 | $49.20 | $46.60 |
| 2021-11-12 | $47.71 | $46.35 | $48.64 | $44.36 |
| 2021-11-13 | $46.35 | $48.45 | $49.15 | $45.43 |
| 2021-11-14 | $48.45 | $48.31 | $49.80 | $46.77 |
| 2021-11-15 | $48.31 | $46.88 | $49.27 | $46.01 |
| 2021-11-16 | $46.88 | $42.62 | $46.88 | $40.23 |
| 2021-11-17 | $42.62 | $42.89 | $43.48 | $40.60 |
| 2021-11-18 | $42.89 | $39.88 | $43.35 | $38.14 |
| 2021-11-19 | $39.88 | $41.92 | $42.71 | $39.07 |
| 2021-11-20 | $41.92 | $43.65 | $44.24 | $41.09 |
| 2021-11-21 | $43.47 | $43.28 | $45.77 | $42.92 |
| 2021-11-22 | $43.28 | $41.64 | $43.52 | $40.75 |
| 2021-11-23 | $41.64 | $42.02 | $42.51 | $40.75 |
| 2021-11-24 | $42.02 | $40.39 | $42.26 | $40.10 |
| 2021-11-25 | $40.39 | $43.08 | $44.24 | $40.31 |
| 2021-11-26 | $43.08 | $39.45 | $45.99 | $38.45 |
| 2021-11-27 | $39.45 | $42.17 | $44.71 | $39.30 |
| 2021-11-28 | $42.17 | $41.91 | $42.42 | $39.17 |
| 2021-11-29 | $41.91 | $42.02 | $42.65 | $41.06 |
| 2021-11-30 | $42.02 | $40.92 | $42.80 | $40.20 |
| 2021-12-01 | $40.79 | $41.03 | $42.96 | $40.40 |
| 2021-12-02 | $41.03 | $40.16 | $41.03 | $39.69 |
| 2021-12-03 | $40.16 | $37.98 | $41.44 | $35.67 |
| 2021-12-04 | $37.98 | $31.92 | $38.16 | $25.25 |
| 2021-12-05 | $31.92 | $30.37 | $32.34 | $28.30 |
| 2021-12-06 | $30.37 | $30.26 | $30.54 | $26.75 |
| 2021-12-07 | $30.26 | $29.50 | $31.28 | $29.07 |
| 2021-12-08 | $29.50 | $31.54 | $33.33 | $29.10 |
| 2021-12-09 | $31.54 | $28.33 | $31.77 | $28.08 |
| 2021-12-10 | $28.33 | $26.78 | $29.48 | $26.38 |
| 2021-12-11 | $26.78 | $27.86 | $28.50 | $26.11 |
| 2021-12-12 | $27.86 | $28.52 | $29.00 | $27.03 |
| 2021-12-13 | $28.52 | $25.06 | $29.01 | $24.25 |
| 2021-12-14 | $25.06 | $25.51 | $25.76 | $24.25 |
| 2021-12-15 | $25.51 | $25.95 | $26.70 | $23.67 |
| 2021-12-16 | $25.95 | $24.38 | $26.47 | $24.22 |
| 2021-12-17 | $24.38 | $23.30 | $24.88 | $22.78 |
| 2021-12-18 | $23.30 | $23.69 | $24.07 | $22.83 |
| 2021-12-19 | $23.69 | $22.67 | $24.30 | $22.40 |
| 2021-12-20 | $22.67 | $21.75 | $23.00 | $20.88 |
| 2021-12-21 | $21.75 | $23.11 | $23.51 | $21.45 |
| 2021-12-22 | $23.11 | $23.35 | $24.22 | $22.83 |
| 2021-12-23 | $23.35 | $26.99 | $27.94 | $22.94 |
| 2021-12-24 | $26.99 | $27.63 | $28.78 | $26.45 |
| 2021-12-25 | $27.63 | $27.50 | $28.77 | $26.58 |
| 2021-12-26 | $27.29 | $26.72 | $27.93 | $25.83 |
| 2021-12-27 | $26.72 | $28.25 | $29.95 | $26.68 |
| 2021-12-28 | $28.25 | $24.71 | $28.26 | $24.40 |
| 2021-12-29 | $24.71 | $24.05 | $25.33 | $23.53 |
| 2021-12-30 | $24.05 | $24.78 | $26.04 | $23.28 |
| 2021-12-31 | $24.78 | $24.44 | $26.59 | $23.98 |
| 2022-01-01 | $24.44 | $25.61 | $26.01 | $24.41 |
| 2022-01-02 | $25.61 | $27.32 | $28.60 | $25.39 |
| 2022-01-03 | $27.32 | $29.28 | $29.47 | $26.50 |
| 2022-01-04 | $29.28 | $33.82 | $35.55 | $27.78 |
| 2022-01-05 | $33.82 | $30.58 | $37.93 | $29.16 |
| 2022-01-06 | $30.58 | $30.59 | $32.59 | $28.56 |
| 2022-01-07 | $30.59 | $30.22 | $32.45 | $27.04 |
| 2022-01-08 | $30.22 | $32.90 | $33.92 | $30.06 |
| 2022-01-09 | $32.90 | $36.14 | $37.36 | $32.83 |
| 2022-01-10 | $36.14 | $34.29 | $37.75 | $32.21 |
| 2022-01-11 | $34.29 | $34.45 | $37.04 | $33.57 |
| 2022-01-12 | $34.45 | $34.99 | $35.95 | $32.47 |
| 2022-01-13 | $34.99 | $31.39 | $35.05 | $31.07 |
| 2022-01-14 | $31.39 | $32.54 | $33.11 | $31.04 |
| 2022-01-15 | $32.54 | $32.56 | $34.00 | $31.76 |
| 2022-01-16 | $32.56 | $31.18 | $33.12 | $30.57 |
| 2022-01-17 | $31.18 | $29.63 | $31.34 | $28.62 |
| 2022-01-18 | $29.63 | $29.38 | $31.69 | $28.18 |
| 2022-01-19 | $29.38 | $26.53 | $29.60 | $26.10 |
| 2022-01-20 | $26.53 | $25.04 | $28.61 | $24.76 |
| 2022-01-21 | $25.04 | $24.21 | $25.49 | $22.33 |
| 2022-01-22 | $24.21 | $20.57 | $25.35 | $18.17 |
| 2022-01-23 | $20.57 | $21.30 | $22.14 | $20.05 |
| 2022-01-24 | $21.30 | $20.73 | $21.90 | $18.40 |
| 2022-01-25 | $20.73 | $20.06 | $21.39 | $19.65 |
| 2022-01-26 | $20.06 | $19.78 | $22.00 | $19.67 |
| 2022-01-27 | $19.78 | $19.60 | $20.07 | $18.50 |
| 2022-01-28 | $19.60 | $20.31 | $20.64 | $18.93 |
| 2022-01-29 | $20.31 | $20.13 | $21.36 | $20.02 |
| 2022-01-30 | $20.13 | $19.28 | $20.48 | $18.84 |
| 2022-01-31 | $19.28 | $19.81 | $20.06 | $18.54 |
| 2022-02-01 | $19.81 | $20.15 | $20.54 | $19.66 |
| 2022-02-02 | $20.15 | $21.58 | $22.35 | $19.94 |
| 2022-02-03 | $21.58 | $20.80 | $22.06 | $20.05 |
| 2022-02-04 | $20.80 | $22.27 | $22.39 | $20.43 |
| 2022-02-05 | $22.27 | $22.26 | $23.18 | $21.89 |
| 2022-02-06 | $22.26 | $23.36 | $24.27 | $22.25 |
| 2022-02-07 | $23.36 | $24.00 | $24.45 | $22.77 |
| 2022-02-08 | $24.00 | $23.03 | $24.67 | $22.29 |
| 2022-02-09 | $23.03 | $23.10 | $23.41 | $22.46 |
| 2022-02-10 | $23.10 | $21.59 | $23.24 | $21.45 |
| 2022-02-11 | $21.59 | $19.82 | $22.08 | $19.36 |
| 2022-02-12 | $19.82 | $19.79 | $19.83 | $19.75 |
| 2022-02-13 | $20.05 | $19.77 | $20.81 | $19.51 |
| 2022-02-14 | $19.77 | $20.73 | $21.28 | $19.16 |
| 2022-02-15 | $20.73 | $21.78 | $21.88 | $20.55 |
| 2022-02-16 | $21.78 | $22.09 | $22.58 | $20.73 |
| 2022-02-17 | $22.09 | $19.86 | $22.54 | $19.57 |
| 2022-02-18 | $19.86 | $19.62 | $20.42 | $19.14 |
| 2022-02-19 | $19.62 | $20.00 | $20.48 | $19.15 |
| 2022-02-20 | $20.00 | $18.68 | $20.04 | $18.28 |
| 2022-02-21 | $18.70 | $17.77 | $19.46 | $17.68 |
| 2022-02-22 | $17.77 | $17.92 | $18.21 | $16.82 |
| 2022-02-23 | $17.92 | $17.29 | $18.59 | $17.12 |
| 2022-02-24 | $17.29 | $16.60 | $17.50 | $14.70 |
| 2022-02-25 | $16.60 | $17.72 | $17.99 | $16.35 |
| 2022-02-26 | $17.68 | $17.73 | $18.44 | $17.37 |
| 2022-02-27 | $17.73 | $17.24 | $18.80 | $16.88 |
| 2022-02-28 | $17.24 | $20.15 | $20.21 | $16.93 |
| 2022-03-01 | $20.15 | $19.34 | $20.49 | $19.08 |
| 2022-03-02 | $19.34 | $19.31 | $19.86 | $18.76 |
| 2022-03-03 | $19.31 | $19.97 | $20.74 | $18.87 |
| 2022-03-04 | $19.97 | $17.63 | $19.99 | $17.36 |
| 2022-03-05 | $17.63 | $17.70 | $17.91 | $16.83 |
| 2022-03-06 | $17.70 | $16.63 | $17.78 | $16.58 |
| 2022-03-07 | $16.63 | $16.44 | $17.33 | $15.82 |
| 2022-03-08 | $16.44 | $16.87 | $17.15 | $16.30 |
| 2022-03-09 | $16.87 | $17.47 | $17.93 | $16.74 |
| 2022-03-10 | $17.47 | $16.62 | $17.54 | $16.09 |
| 2022-03-11 | $16.62 | $16.01 | $16.95 | $15.94 |
| 2022-03-12 | $16.01 | $16.07 | $16.64 | $15.99 |
| 2022-03-13 | $16.07 | $15.78 | $16.45 | $15.46 |
| 2022-03-14 | $15.78 | $16.18 | $16.23 | $15.56 |
| 2022-03-15 | $16.18 | $15.84 | $16.46 | $15.34 |
| 2022-03-16 | $15.84 | $16.49 | $16.49 | $15.59 |
| 2022-03-17 | $16.49 | $16.56 | $17.22 | $16.31 |
| 2022-03-18 | $16.56 | $16.90 | $17.08 | $16.16 |
| 2022-03-19 | $16.90 | $17.64 | $17.69 | $16.76 |
| 2022-03-20 | $17.64 | $16.74 | $17.79 | $16.61 |
| 2022-03-21 | $16.74 | $16.98 | $17.23 | $16.26 |
| 2022-03-22 | $16.98 | $18.02 | $18.46 | $16.80 |
| 2022-03-23 | $18.02 | $18.98 | $19.55 | $17.77 |
| 2022-03-24 | $18.98 | $19.43 | $19.84 | $18.66 |
| 2022-03-25 | $19.43 | $18.77 | $20.06 | $18.65 |
| 2022-03-26 | $18.77 | $19.44 | $19.60 | $18.56 |
| 2022-03-27 | $19.44 | $21.92 | $22.00 | $18.96 |
| 2022-03-28 | $21.92 | $21.81 | $23.51 | $21.22 |
| 2022-03-29 | $21.81 | $22.14 | $23.29 | $21.38 |
| 2022-03-30 | $22.14 | $21.81 | $22.44 | $21.14 |
| 2022-03-31 | $21.81 | $21.00 | $23.32 | $20.24 |
| 2022-04-01 | $21.00 | $21.61 | $21.84 | $19.95 |
| 2022-04-02 | $21.61 | $20.98 | $22.50 | $20.90 |
| 2022-04-03 | $20.98 | $22.63 | $22.83 | $20.64 |
| 2022-04-04 | $22.63 | $21.88 | $23.51 | $20.74 |
| 2022-04-05 | $21.88 | $21.06 | $22.85 | $20.86 |
| 2022-04-06 | $21.06 | $18.73 | $21.16 | $18.61 |
| 2022-04-07 | $18.73 | $19.29 | $19.49 | $18.32 |
| 2022-04-08 | $19.29 | $18.02 | $19.59 | $17.76 |
| 2022-04-09 | $18.02 | $18.37 | $18.45 | $17.82 |
| 2022-04-10 | $18.37 | $17.36 | $18.46 | $17.26 |
| 2022-04-11 | $17.36 | $16.09 | $17.53 | $15.60 |
| 2022-04-12 | $16.09 | $16.61 | $17.07 | $15.97 |
| 2022-04-13 | $16.61 | $16.97 | $17.16 | $16.18 |
| 2022-04-14 | $16.97 | $16.50 | $17.32 | $16.13 |
| 2022-04-15 | $16.50 | $16.80 | $16.97 | $16.38 |
| 2022-04-16 | $16.80 | $16.81 | $16.82 | $16.80 |
| 2022-04-17 | $17.57 | $16.41 | $17.93 | $16.35 |
| 2022-04-18 | $16.41 | $16.97 | $17.15 | $15.68 |
| 2022-04-19 | $16.97 | $17.43 | $17.73 | $16.79 |
| 2022-04-20 | $17.43 | $17.40 | $17.43 | $17.40 |
| 2022-04-21 | $17.07 | $16.47 | $17.78 | $16.14 |
| 2022-04-22 | $16.47 | $16.59 | $17.01 | $16.24 |
| 2022-04-23 | $16.59 | $16.48 | $17.20 | $16.41 |
| 2022-04-24 | $16.48 | $16.22 | $16.69 | $16.05 |
| 2022-04-25 | $16.22 | $16.13 | $16.26 | $15.01 |
| 2022-04-26 | $16.13 | $15.02 | $16.42 | $14.53 |
| 2022-04-27 | $15.02 | $15.30 | $15.60 | $14.76 |
| 2022-04-28 | $15.30 | $15.13 | $15.55 | $14.91 |
| 2022-04-29 | $15.13 | $14.15 | $15.24 | $13.68 |
| 2022-04-30 | $14.15 | $12.41 | $14.36 | $11.32 |
| 2022-05-01 | $12.41 | $13.05 | $13.38 | $12.16 |
| 2022-05-02 | $13.05 | $12.95 | $13.23 | $12.33 |
| 2022-05-03 | $12.95 | $12.81 | $13.56 | $12.54 |
| 2022-05-04 | $12.81 | $14.28 | $14.42 | $12.78 |
| 2022-05-05 | $14.28 | $12.72 | $14.58 | $12.25 |
| 2022-05-06 | $12.72 | $12.47 | $12.80 | $12.18 |
| 2022-05-07 | $12.47 | $12.05 | $12.54 | $11.65 |
| 2022-05-08 | $12.05 | $11.91 | $12.30 | $11.68 |
| 2022-05-09 | $11.91 | $9.92 | $12.16 | $9.78 |
| 2022-05-10 | $9.92 | $10.57 | $11.62 | $9.61 |
| 2022-05-11 | $10.57 | $7.37 | $10.85 | $7.00 |
| 2022-05-12 | $7.37 | $7.22 | $8.04 | $5.91 |
| 2022-05-13 | $7.22 | $9.28 | $10.10 | $7.08 |
| 2022-05-14 | $9.28 | $8.51 | $9.28 | $7.65 |
| 2022-05-15 | $8.51 | $9.22 | $9.24 | $8.04 |
| 2022-05-16 | $9.22 | $8.10 | $9.22 | $7.97 |
| 2022-05-17 | $8.10 | $8.62 | $8.71 | $8.09 |
| 2022-05-18 | $8.62 | $7.49 | $8.76 | $7.44 |
| 2022-05-19 | $7.49 | $8.18 | $8.31 | $7.29 |
| 2022-05-20 | $8.18 | $7.77 | $8.46 | $7.54 |
| 2022-05-21 | $7.77 | $8.00 | $8.23 | $7.60 |
| 2022-05-22 | $8.00 | $8.22 | $8.36 | $7.83 |
| 2022-05-23 | $8.22 | $7.75 | $8.85 | $7.56 |
| 2022-05-24 | $7.75 | $7.92 | $7.92 | $7.32 |
| 2022-05-25 | $7.92 | $7.75 | $8.06 | $7.60 |
| 2022-05-26 | $7.75 | $7.30 | $7.91 | $6.95 |
| 2022-05-27 | $7.30 | $6.95 | $7.51 | $6.81 |
| 2022-05-28 | $6.95 | $7.22 | $7.42 | $6.74 |
| 2022-05-29 | $7.22 | $7.12 | $7.41 | $6.97 |
| 2022-05-30 | $7.12 | $8.10 | $8.35 | $7.04 |
| 2022-05-31 | $8.10 | $8.27 | $8.71 | $7.96 |
| 2022-06-01 | $8.27 | $7.63 | $8.43 | $7.47 |
| 2022-06-02 | $7.63 | $9.43 | $9.81 | $7.49 |
| 2022-06-03 | $9.43 | $7.91 | $9.62 | $7.80 |
| 2022-06-04 | $7.91 | $7.74 | $7.97 | $7.49 |
| 2022-06-05 | $7.74 | $7.34 | $7.75 | $7.27 |
| 2022-06-06 | $7.34 | $7.58 | $8.06 | $7.31 |
| 2022-06-07 | $7.58 | $6.83 | $7.60 | $6.74 |
| 2022-06-08 | $6.83 | $6.50 | $7.01 | $6.49 |
| 2022-06-09 | $6.50 | $6.40 | $6.96 | $6.29 |
| 2022-06-10 | $6.40 | $6.09 | $6.54 | $6.04 |
| 2022-06-11 | $6.09 | $5.97 | $6.69 | $5.55 |
| 2022-06-12 | $5.97 | $5.64 | $6.44 | $5.43 |
| 2022-06-13 | $5.64 | $5.44 | $6.11 | $5.15 |
| 2022-06-14 | $5.44 | $5.56 | $5.90 | $5.15 |
| 2022-06-15 | $5.56 | $5.99 | $6.05 | $5.02 |
| 2022-06-16 | $5.99 | $5.31 | $6.04 | $5.25 |
| 2022-06-17 | $5.31 | $5.44 | $5.55 | $5.20 |
| 2022-06-18 | $5.44 | $5.44 | $5.45 | $5.44 |
| 2022-06-19 | $5.13 | $5.48 | $5.54 | $4.88 |
| 2022-06-20 | $5.48 | $5.77 | $5.90 | $5.25 |
| 2022-06-21 | $5.77 | $5.82 | $6.27 | $5.65 |
| 2022-06-22 | $5.82 | $5.45 | $5.83 | $5.38 |
| 2022-06-23 | $5.45 | $5.82 | $5.87 | $5.42 |
| 2022-06-24 | $5.82 | $6.12 | $6.25 | $5.72 |
| 2022-06-25 | $6.12 | $6.32 | $6.46 | $5.92 |
| 2022-06-26 | $6.32 | $5.75 | $6.34 | $5.74 |
| 2022-06-27 | $5.75 | $5.78 | $6.12 | $5.68 |
| 2022-06-28 | $5.78 | $5.47 | $6.02 | $5.42 |
| 2022-06-29 | $5.47 | $5.41 | $5.61 | $5.25 |
| 2022-06-30 | $5.41 | $5.35 | $5.43 | $5.01 |
| 2022-07-01 | $5.35 | $5.22 | $5.46 | $5.12 |
| 2022-07-02 | $5.22 | $5.24 | $5.36 | $5.12 |
| 2022-07-03 | $5.24 | $5.24 | $5.29 | $5.11 |
| 2022-07-04 | $5.24 | $5.59 | $5.61 | $5.18 |
| 2022-07-05 | $5.59 | $5.51 | $5.73 | $5.28 |
| 2022-07-06 | $5.51 | $5.63 | $5.72 | $5.40 |
| 2022-07-07 | $5.63 | $5.62 | $5.63 | $5.62 |
| 2022-07-08 | $6.24 | $6.95 | $7.46 | $5.95 |
| 2022-07-09 | $6.95 | $6.96 | $7.30 | $6.86 |
| 2022-07-10 | $6.96 | $6.39 | $7.04 | $6.31 |
| 2022-07-11 | $6.39 | $6.28 | $6.90 | $6.08 |
| 2022-07-12 | $6.28 | $6.28 | $6.61 | $6.18 |
| 2022-07-13 | $6.28 | $6.51 | $6.54 | $5.88 |
| 2022-07-14 | $6.51 | $6.83 | $6.93 | $6.26 |
| 2022-07-15 | $6.83 | $6.81 | $7.15 | $6.68 |
| 2022-07-16 | $6.81 | $7.12 | $7.45 | $6.62 |
| 2022-07-17 | $7.12 | $7.22 | $7.62 | $6.83 |
| 2022-07-18 | $7.22 | $7.54 | $7.84 | $7.20 |
| 2022-07-19 | $7.54 | $7.36 | $7.62 | $7.10 |
| 2022-07-20 | $7.36 | $6.73 | $7.58 | $6.53 |
| 2022-07-21 | $6.73 | $6.90 | $6.99 | $6.42 |
| 2022-07-22 | $6.90 | $6.48 | $7.10 | $6.39 |
| 2022-07-23 | $6.48 | $6.67 | $6.78 | $6.29 |
| 2022-07-24 | $6.67 | $6.61 | $6.81 | $6.53 |
| 2022-07-25 | $6.61 | $6.20 | $6.62 | $6.15 |
| 2022-07-26 | $6.20 | $6.59 | $6.60 | $6.02 |
| 2022-07-27 | $6.59 | $7.15 | $7.16 | $6.37 |
| 2022-07-28 | $7.15 | $7.28 | $7.45 | $6.98 |
| 2022-07-29 | $7.28 | $8.06 | $8.18 | $6.97 |
| 2022-07-30 | $8.06 | $8.28 | $9.40 | $8.02 |
| 2022-07-31 | $8.28 | $8.99 | $9.80 | $8.07 |
| 2022-08-01 | $8.99 | $8.34 | $9.36 | $8.06 |
| 2022-08-02 | $8.34 | $8.00 | $8.43 | $7.49 |
| 2022-08-03 | $8.00 | $7.86 | $8.38 | $7.64 |
| 2022-08-04 | $7.86 | $7.98 | $8.29 | $7.86 |
| 2022-08-05 | $7.98 | $8.38 | $8.39 | $7.91 |
| 2022-08-06 | $8.38 | $8.29 | $8.68 | $8.24 |
| 2022-08-07 | $8.29 | $8.28 | $8.29 | $8.28 |
| 2022-08-08 | $8.25 | $8.26 | $8.66 | $8.15 |
| 2022-08-09 | $8.26 | $7.83 | $8.37 | $7.58 |
| 2022-08-10 | $7.83 | $8.35 | $8.45 | $7.62 |
| 2022-08-11 | $8.35 | $8.19 | $8.70 | $8.04 |
| 2022-08-12 | $8.19 | $8.40 | $8.42 | $8.03 |
| 2022-08-13 | $8.40 | $8.20 | $8.54 | $8.16 |
| 2022-08-14 | $8.20 | $8.00 | $8.40 | $7.88 |
| 2022-08-15 | $8.00 | $7.79 | $8.22 | $7.64 |
| 2022-08-16 | $7.79 | $7.77 | $7.88 | $7.61 |
| 2022-08-17 | $7.77 | $7.38 | $8.24 | $7.34 |
| 2022-08-18 | $7.38 | $6.87 | $7.50 | $6.77 |
| 2022-08-19 | $6.87 | $6.41 | $6.89 | $6.30 |
| 2022-08-20 | $6.41 | $6.31 | $6.74 | $6.08 |
| 2022-08-21 | $6.31 | $6.46 | $6.60 | $6.26 |
| 2022-08-22 | $6.46 | $6.38 | $6.47 | $6.10 |
| 2022-08-23 | $6.38 | $6.38 | $6.47 | $6.14 |
| 2022-08-24 | $6.38 | $6.41 | $6.66 | $6.26 |
| 2022-08-25 | $6.41 | $6.35 | $6.66 | $6.25 |
| 2022-08-26 | $6.35 | $5.75 | $6.39 | $5.65 |
| 2022-08-27 | $5.75 | $6.30 | $6.45 | $5.67 |
| 2022-08-28 | $6.30 | $6.28 | $6.61 | $6.08 |
| 2022-08-29 | $6.28 | $6.68 | $6.75 | $6.15 |
| 2022-08-30 | $6.68 | $6.26 | $6.84 | $6.17 |
| 2022-08-31 | $6.26 | $6.25 | $6.51 | $6.20 |
| 2022-09-01 | $6.25 | $6.32 | $6.33 | $6.08 |
| 2022-09-02 | $6.32 | $6.29 | $6.44 | $6.12 |
| 2022-09-03 | $6.29 | $6.50 | $6.64 | $6.19 |
| 2022-09-04 | $6.50 | $6.69 | $6.82 | $6.28 |
| 2022-09-05 | $6.69 | $6.74 | $6.85 | $6.39 |
| 2022-09-06 | $6.74 | $6.22 | $6.98 | $6.16 |
| 2022-09-07 | $6.22 | $6.48 | $6.51 | $6.04 |
| 2022-09-08 | $6.48 | $6.48 | $6.55 | $6.31 |
| 2022-09-09 | $6.48 | $7.10 | $7.30 | $6.48 |
| 2022-09-10 | $7.10 | $7.13 | $7.33 | $7.00 |
| 2022-09-11 | $7.13 | $7.18 | $7.44 | $7.00 |
| 2022-09-12 | $7.18 | $6.93 | $7.25 | $6.85 |
| 2022-09-13 | $6.93 | $6.40 | $7.11 | $6.38 |
| 2022-09-14 | $6.40 | $6.31 | $6.53 | $6.17 |
| 2022-09-15 | $6.31 | $6.13 | $6.38 | $5.96 |
| 2022-09-16 | $6.13 | $6.18 | $6.27 | $5.95 |
| 2022-09-17 | $6.18 | $6.19 | $6.20 | $6.18 |
| 2022-10-02 | $6.12 | $5.91 | $6.19 | $5.87 |
| 2022-10-03 | $5.91 | $5.88 | $5.91 | $5.88 |
| زوج | الصرف |
|---|---|
| ICP/USDT | bibox |
| ICP/BNB | binance |
| ICP/BTC | binance |
| ICP/BUSD | binance |
| ICP/ETH | binance |
| ICP/EUR | binance |
| ICP/RUB | binance |
| ICP/TRY | binance |
| ICP/USDT | binance |
| ICP/BTC | bitfinex |
| ICP/USD | bitfinex |
| ICP/USDT | bitfinex |
| ICP/USDT | bitmart |
| ICP/USDT | bitz |
| ICP/USD | cexio |
| ICP/BTC | coinbase |
| ICP/EUR | coinbase |
| ICP/GBP | coinbase |
| ICP/USD | coinbase |
| ICP/USDT | coinbase |
| ICP/BTC | cryptodotcom |
| ICP/USDT | cryptodotcom |
| ICP/ETH | gateio |
| ICP/USDT | gateio |
| ICP/BTC | hitbtc |
| ICP/USDT | hitbtc |
| ICP/BTC | huobikorea |
| ICP/KRW | huobikorea |
| ICP/USDT | huobikorea |
| ICP/BTC | huobipro |
| ICP/USDT | huobipro |
| ICP/KRW | korbit |
| ICP/BTC | kucoin |
| ICP/USDT | kucoin |
| ICP/USD | okcoin |
| ICP/BTC | okex |
| ICP/USDT | okex |
| ICP/USDT | xtpub |
| ICP/QC | zb |
| ICP/USDT | zb |
News
