Name | Symbol | Markt | Marktkapitalisierung ($) | Algorithmus |
---|---|---|---|---|
Internet Computer | ICPUSD | Crypto | 6.215.145.180 | Not Mineable |
Änderung | Änderung % | Preis | Gebot | Fragen | |
---|---|---|---|---|---|
-0,120 | -0,88% | 13,58 | 13,57 | 13,57 |
Handelsbeginn | Hoch | Niedrig | Handelsende | 52 Wochenbereich |
---|---|---|---|---|
13,70 | 13,87 | 13,40 | 13,70 | 2,81 - 20,96 |
Börse | Letzte Trade | Menge | Preis | Währung |
---|---|---|---|---|
GDAX | 11:56:20 | 8,19 | 13,58 | USD |
ICPUSD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|
1 Woche | 11,89 | 16,40 | 11,55 | 1.108.618,88 | 1,69 | 14,21% |
1 Monat | 18,47 | 19,30 | 11,00 | 1.136.788,90 | -4,89 | -26,48% |
3 Monate | 11,55 | 20,96 | 10,57 | 1.409.187,12 | 2,03 | 17,58% |
6 Monate | 3,60 | 20,96 | 3,44 | 1.526.827,60 | 9,98 | 277,22% |
1 Jahr | 5,36 | 20,96 | 2,81 | 987.177,90 | 8,22 | 153,36% |
3 Jahre | 302,83 | 388,62 | 2,80 | 946.151,34 | -289,25 | -95,52% |
5 Jahre | 302,83 | 388,62 | 2,80 | 946.151,34 | -289,25 | -95,52% |
ICPUSD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 13,70 | -0,780 | -5,39% | 14,49 | 14,97 | 13,55 | 857.777,00 |
24 Apr 2024 | 14,48 | -0,600 | -3,98% | 15,09 | 15,25 | 14,43 | 799.308,00 |
23 Apr 2024 | 15,08 | -0,030 | -0,20% | 15,13 | 15,65 | 14,76 | 1.482.445,00 |
22 Apr 2024 | 15,11 | -0,400 | -2,58% | 15,51 | 16,40 | 14,86 | 1.048.335,00 |
21 Apr 2024 | 15,51 | 1,42 | 10,08% | 14,03 | 15,72 | 13,88 | 945.806,00 |
20 Apr 2024 | 14,09 | 1,31 | 10,25% | 12,77 | 14,45 | 11,79 | 1.666.527,00 |
19 Apr 2024 | 12,78 | 0,920 | 7,76% | 11,89 | 12,92 | 11,55 | 960.130,00 |
18 Apr 2024 | 11,86 | -0,380 | -3,10% | 12,22 | 12,50 | 11,37 | 1.053.799,00 |
17 Apr 2024 | 12,24 | -0,070 | -0,57% | 12,33 | 12,54 | 11,55 | 980.539,00 |
16 Apr 2024 | 12,31 | -0,640 | -4,94% | 12,89 | 13,76 | 11,95 | 1.130.050,00 |
15 Apr 2024 | 12,95 | 0,490 | 3,93% | 12,37 | 13,13 | 11,67 | 1.184.416,00 |
14 Apr 2024 | 12,46 | -1,47 | -10,55% | 13,88 | 13,92 | 11,00 | 2.592.148,00 |
13 Apr 2024 | 13,93 | -1,60 | -10,30% | 15,49 | 15,83 | 13,00 | 1.687.556,00 |
12 Apr 2024 | 15,53 | -0,410 | -2,57% | 15,90 | 16,36 | 15,35 | 695.199,00 |
11 Apr 2024 | 15,94 | -0,130 | -0,81% | 15,98 | 16,21 | 15,03 | 985.720,00 |
10 Apr 2024 | 16,07 | -1,73 | -9,72% | 17,82 | 17,88 | 15,96 | 1.054.969,00 |
09 Apr 2024 | 17,80 | 0,680 | 3,97% | 17,11 | 18,12 | 16,85 | 805.521,00 |
08 Apr 2024 | 17,12 | 0,050 | 0,29% | 17,05 | 17,51 | 16,91 | 574.416,00 |
07 Apr 2024 | 17,07 | 0,170 | 1,01% | 16,80 | 17,22 | 16,72 | 454.823,00 |
06 Apr 2024 | 16,90 | -0,880 | -4,95% | 17,86 | 17,99 | 16,56 | 847.900,00 |
05 Apr 2024 | 17,78 | -0,120 | -0,67% | 17,88 | 18,43 | 17,48 | 918.320,00 |
04 Apr 2024 | 17,90 | -0,060 | -0,33% | 17,90 | 19,12 | 17,32 | 991.593,00 |
03 Apr 2024 | 17,96 | -0,160 | -0,88% | 17,97 | 18,63 | 16,55 | 1.420.572,00 |
02 Apr 2024 | 18,12 | -0,720 | -3,82% | 18,78 | 19,30 | 17,39 | 1.438.227,00 |
01 Apr 2024 | 18,84 | 1,00 | 5,61% | 17,80 | 19,00 | 17,58 | 901.313,00 |
31 Mär 2024 | 17,84 | 0,630 | 3,66% | 17,19 | 18,65 | 17,17 | 970.164,00 |
30 Mär 2024 | 17,21 | -0,710 | -3,96% | 17,95 | 18,74 | 17,00 | 1.339.049,00 |
29 Mär 2024 | 17,92 | -0,400 | -2,18% | 18,47 | 18,80 | 17,33 | 2.043.452,00 |
28 Mär 2024 | 18,32 | -0,790 | -4,13% | 19,18 | 20,96 | 18,22 | 3.423.774,00 |
27 Mär 2024 | 19,11 | 1,75 | 10,08% | 17,81 | 20,50 | 17,29 | 3.639.688,00 |
26 Mär 2024 | 17,36 | 2,26 | 14,97% | 15,10 | 17,94 | 15,07 | 5.845.848,00 |
25 Mär 2024 | 15,10 | 1,58 | 11,69% | 13,59 | 15,30 | 13,49 | 1.912.171,00 |
24 Mär 2024 | 13,52 | 0,210 | 1,58% | 13,26 | 13,87 | 12,83 | 1.118.227,00 |