Australia markets close in 1 hour 40 minutes

Internet Computer AUD (ICP-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
19.42-0.41 (-2.07%)
As of 04:31AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202419.3619.4419.2619.4219.42158,895,952
22 May 202420.3420.7119.8319.9419.94210,492,123
21 May 202418.8320.4618.5620.3420.34188,556,585
20 May 202419.7420.0918.7518.8318.83128,115,270
19 May 202419.5520.3119.3719.7419.74159,962,336
18 May 202418.2119.7318.0619.5519.55182,664,136
17 May 202418.6518.7617.9018.2118.21147,512,058
16 May 202417.8519.0017.6718.6518.65183,195,863
15 May 202417.8218.3117.5017.8517.85223,697,742
14 May 202417.7618.4416.9817.8217.82198,499,624
13 May 202417.9418.0717.6417.7617.7680,049,627
12 May 202417.9318.4417.8517.9417.9486,439,586
11 May 202418.3918.8817.6817.9317.93186,916,928
10 May 202418.3018.6217.9518.3918.39175,784,319
09 May 202418.8618.9518.2718.3018.30159,228,754
08 May 202419.3119.8118.8218.8618.86157,153,652
07 May 202419.6621.0819.3119.3119.31264,954,505
06 May 202419.9320.0819.4419.6619.66136,260,040
05 May 202420.6420.6519.8119.9319.93158,242,326
04 May 202420.5621.0619.6920.6420.64231,625,928
03 May 202420.2220.7719.7320.5620.56189,483,573
02 May 202419.8620.3718.8220.2220.22308,009,801
01 May 202420.4920.7119.1019.8619.86269,461,903
30 Apr 202420.7221.0820.0120.4920.49179,882,609
29 Apr 202420.3421.5720.3420.7220.72174,149,911
28 Apr 202419.9620.7719.3420.3420.34160,835,172
27 Apr 202421.1721.2019.9219.9619.96157,970,086
26 Apr 202421.1021.6120.4621.1721.17218,891,590
25 Apr 202422.2922.9420.8821.1021.10277,093,188
24 Apr 202423.3923.6022.2822.2922.29214,541,701
23 Apr 202423.5024.2622.9723.3923.39233,221,551
22 Apr 202424.2025.5123.2623.5023.50247,295,700
21 Apr 202421.9024.4421.6724.2024.20304,534,407
20 Apr 202419.8822.5018.5421.9021.90363,536,419
19 Apr 202418.4220.1117.9719.8819.88225,773,012
18 Apr 202419.1019.4817.8318.4218.42225,178,725
17 Apr 202419.1719.5118.0719.1019.10258,673,047
16 Apr 202419.9221.1818.6219.1719.17307,227,224
15 Apr 202419.0720.2118.0419.9219.92347,153,117
14 Apr 202421.5121.5116.7119.0719.07477,587,755
13 Apr 202423.7324.2419.3521.5121.51377,808,300
12 Apr 202424.5325.0023.5823.7323.73221,076,907
11 Apr 202424.2424.4322.8524.5324.53305,140,884
10 Apr 202426.9327.0524.1224.2324.23267,725,530
09 Apr 202426.0927.3925.6026.9326.93248,616,525
08 Apr 202425.9026.5625.7426.0926.09185,811,638
07 Apr 202425.6426.1425.4425.9025.90140,184,389
06 Apr 202427.0527.2525.1825.6425.64297,427,834
05 Apr 202427.2028.0026.5627.0527.05335,889,795
04 Apr 202427.4729.2726.7027.2027.20433,615,888
03 Apr 202427.8828.3825.5327.4727.47481,702,958
02 Apr 202428.7429.5126.9127.8827.88442,623,286
01 Apr 202427.4629.0927.0128.7428.74319,805,223
31 Mar 202426.4128.5726.3727.4627.46368,701,515
30 Mar 202427.6028.6426.1426.4126.41349,137,532
29 Mar 202428.1928.7626.7127.6027.60501,548,663
28 Mar 202429.1432.0327.9628.1928.19928,405,683
27 Mar 202426.9831.1526.4729.1429.141,008,572,193
26 Mar 202423.2327.3023.2026.9826.98926,400,563
25 Mar 202420.6823.4620.6823.2323.23465,122,685
24 Mar 202420.4921.2619.7420.6820.68266,594,881
23 Mar 202419.3821.3719.1620.4920.49513,839,666
22 Mar 202418.0619.8617.5919.3819.38320,497,519
21 Mar 202416.7518.1316.2018.0618.06286,085,874
20 Mar 202418.8719.1516.4216.7516.75312,748,055
19 Mar 202419.2019.4917.9818.8718.87271,784,732
18 Mar 202418.6519.4217.6919.2919.29244,146,246
17 Mar 202419.5720.1618.2418.6518.65261,166,501
16 Mar 202421.1721.4318.4719.5719.57376,979,980
15 Mar 202421.8822.1320.1621.1721.17359,696,590
14 Mar 202422.2422.5021.2521.8821.88295,262,570
13 Mar 202422.6523.0920.8622.2422.24339,348,240
12 Mar 202421.3723.1520.5822.6522.65422,417,852
11 Mar 202422.2322.3520.7821.3721.37306,377,816
10 Mar 202422.0923.0821.8922.2322.23278,191,592
09 Mar 202422.5922.9021.1722.0922.09401,317,371
08 Mar 202423.3724.0521.8122.5922.59384,770,052
07 Mar 202421.6223.7421.0123.3723.37559,799,929
06 Mar 202420.5826.0418.8421.6221.621,139,320,851
05 Mar 202420.1921.0319.6720.5820.58382,669,170
04 Mar 202420.3421.1319.6020.1920.19329,423,439
03 Mar 202419.8620.8719.6220.3420.34270,078,236
02 Mar 202419.3919.9919.3919.8619.86225,251,791
01 Mar 202419.4520.6619.0319.4019.40367,594,614
29 Feb 202419.9020.5817.5819.4519.45433,107,728
28 Feb 202419.7820.3419.4819.9019.90209,649,989
27 Feb 202418.9919.8718.5219.7819.78207,206,548
26 Feb 202419.0919.2618.7918.9918.99134,691,238
25 Feb 202418.8719.2718.3819.0919.09152,682,891
24 Feb 202419.4019.7018.4518.8718.87169,538,415
23 Feb 202420.1220.1619.4019.4119.41184,868,323
22 Feb 202420.9821.0219.3320.1220.12225,244,387
21 Feb 202422.3422.4820.0820.9820.98303,875,103
20 Feb 202420.8822.6720.6722.3322.33369,866,540
19 Feb 202420.1921.4420.1920.8820.88192,524,260
18 Feb 202420.1120.6119.4920.1920.19144,557,323
17 Feb 202420.7020.9819.8420.1120.11196,735,620
16 Feb 202420.9021.5720.2620.7020.70280,194,520
15 Feb 202420.0321.5519.9320.8920.89278,709,544
14 Feb 202420.3520.5419.6320.0320.03210,749,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...