Australia markets close in 5 hours 59 minutes

InternetComputer AUD (ICP1-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
43.06-0.54 (-1.23%)
As of 11:12PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202142.9343.1438.3243.0643.06386,985,856
05 Dec 202145.3146.1540.5043.2143.21349,590,362
04 Dec 202154.3854.5534.6745.3445.34790,860,826
03 Dec 202156.6658.5151.2554.1054.10331,122,518
02 Dec 202157.7257.7255.8856.6156.61209,544,094
01 Dec 202157.2260.0757.0357.7257.72290,528,483
30 Nov 202158.7759.8856.6757.2257.22324,654,663
29 Nov 202158.6459.7557.4458.8458.84248,116,738
28 Nov 202159.1759.5255.5258.5458.54382,873,382
27 Nov 202155.6062.6755.2059.1359.13523,184,521
26 Nov 202160.0964.3154.0855.2555.25598,021,709
25 Nov 202156.0961.5455.9957.9757.97275,080,387
24 Nov 202158.1358.9055.8356.8256.82251,272,243
23 Nov 202157.6058.7756.5358.1658.16249,969,790
22 Nov 202159.9360.0656.4757.5457.54382,928,746
21 Nov 202160.1263.1859.3060.0160.01522,002,296
20 Nov 202157.9761.1157.0660.1260.12388,871,849
19 Nov 202154.7058.6453.9057.9257.92364,665,840
18 Nov 202159.0459.6552.6054.8254.82497,745,907
17 Nov 202158.3759.7156.9759.0059.00409,569,417
16 Nov 202163.9763.9755.0558.3958.39667,363,689
15 Nov 202165.9066.9863.0563.6463.64354,654,825
14 Nov 202166.1567.8263.9165.8465.84409,276,335
13 Nov 202163.2266.7462.0765.8865.88384,727,492
12 Nov 202165.5666.8560.9363.2363.23503,687,463
11 Nov 202165.9267.3863.8266.0766.07555,070,323
10 Nov 202171.1874.0659.5465.9965.99792,138,105
09 Nov 202173.8477.2670.9871.2171.21634,433,328
08 Nov 202172.4778.6569.7173.8573.851,103,606,547
07 Nov 202166.9772.8566.1772.6572.65626,840,888
06 Nov 202166.7870.2263.0666.9366.93710,565,363
05 Nov 202162.2274.1961.4066.9466.941,488,816,369
04 Nov 202162.5364.3060.8362.1462.14471,154,659
03 Nov 202163.5464.7760.5762.6162.61487,091,777
02 Nov 202162.5265.3960.4863.4263.42581,556,554
01 Nov 202159.8262.4157.5462.4162.41522,447,352
31 Oct 202157.7762.2457.2959.9059.90645,607,415
30 Oct 202160.2760.4156.6257.5657.56348,989,570
29 Oct 202157.4060.9456.7060.1660.16476,336,078
28 Oct 202154.2058.5154.2057.3057.30580,002,553
27 Oct 202162.3263.6251.3254.3754.37899,934,096
26 Oct 202164.9768.9661.5462.1862.18779,545,124
25 Oct 202158.0665.8057.7765.2465.24536,478,999
24 Oct 202160.9260.9556.6758.1158.11285,672,047
23 Oct 202160.2961.8359.0960.9360.93246,955,047
22 Oct 202159.8361.9458.8660.2660.26333,690,819
21 Oct 202162.4064.3259.4059.8159.81567,841,402
20 Oct 202158.5763.8658.1062.3762.37472,679,605
19 Oct 202159.1460.9457.5358.5358.53333,435,563
18 Oct 202159.4060.0757.0959.0959.09345,018,498
17 Oct 202161.9063.1156.7359.4059.40450,660,570
16 Oct 202158.0863.8257.8361.8961.89724,091,717
15 Oct 202157.7859.6455.7758.0558.05590,708,533
14 Oct 202158.4361.2757.1157.6857.68501,772,191
13 Oct 202158.8760.3855.0758.4958.49473,513,284
12 Oct 202161.3561.3555.3958.8058.80520,405,727
11 Oct 202161.6764.0659.0261.4061.40433,817,295
10 Oct 202167.7267.7360.4761.8061.80465,598,157
09 Oct 202167.2970.7766.4767.7967.79416,020,957
08 Oct 202169.5971.2966.7767.4167.41609,440,453
07 Oct 202172.4674.6069.4869.7069.70596,237,925
06 Oct 202174.7178.4169.8172.5272.52638,010,318
05 Oct 202167.1578.3666.3374.6774.67961,918,582
04 Oct 202169.1669.1164.6667.1367.13353,043,249
03 Oct 202168.2570.8266.3969.1169.11340,022,368
02 Oct 202171.1372.2267.5668.4368.43376,866,501
01 Oct 202162.3972.1462.2171.3871.38495,647,935
30 Sept 202161.9763.2760.5362.4162.41313,291,140
29 Sept 202156.4863.6556.0861.9861.98392,828,599
28 Sept 202158.3960.0756.3356.5256.52263,992,203
27 Sept 202160.2664.0258.2658.3458.34377,774,578
26 Sept 202163.1263.3254.5160.1160.11502,907,139
25 Sept 202163.5364.9060.7463.0363.03280,363,037
24 Sept 202169.3270.6858.3863.4863.48560,153,244
23 Sept 202168.9971.7867.5769.3669.36388,569,792
22 Sept 202161.7971.0061.0169.1069.10432,369,803
21 Sept 202165.5269.1358.4761.9061.90502,616,379
20 Sept 202178.7278.8663.4065.0265.02645,589,837
19 Sept 202180.6180.8877.4478.7378.73263,997,139
18 Sept 202177.6584.1176.3980.6380.63422,404,648
17 Sept 202179.4980.3575.3677.7177.71340,901,873
16 Sept 202183.6484.0678.0079.4979.49419,037,646
15 Sept 202177.7384.5377.5683.7883.78491,175,634
14 Sept 202174.7780.1573.9777.6777.67435,167,720
13 Sept 202180.7681.7368.9074.7074.70589,180,047
12 Sept 202179.0483.9976.8680.8480.84555,865,670
11 Sept 202177.4084.0775.8678.9578.95666,916,242
10 Sept 202182.5585.2374.4477.2777.27812,205,648
09 Sept 202180.7587.4180.1482.3882.381,033,598,370
08 Sept 202182.7586.2475.6682.6782.671,162,834,036
07 Sept 2021106.89107.2474.8282.5782.571,970,224,424
06 Sept 2021106.57116.79103.35106.66106.661,588,698,890
05 Sept 2021105.09111.82102.37106.50106.501,957,129,118
04 Sept 202188.28105.6187.74105.51105.511,550,782,104
03 Sept 202187.2891.8985.8288.3488.34672,345,007
02 Sept 202189.8592.9287.4087.4087.40707,461,378
01 Sept 202185.9290.2082.8689.9289.92750,213,452
31 Aug 202188.8892.3684.5886.0486.04959,207,142
30 Aug 202198.55100.1087.9989.0089.001,382,866,182
29 Aug 202189.07102.3084.4598.5998.591,652,752,048
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...