Australia markets open in 5 hours 37 minutes

InternetComputer AUD (ICP1-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
59.58-2.90 (-4.64%)
As of 6:21PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Oct 202161.7863.0559.0159.5859.58488,314,496
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
28 Aug 202185.8193.6384.7488.9188.911,113,197,427
27 Aug 202178.2986.9975.3885.7585.75885,012,167
26 Aug 202185.5086.9077.5078.2678.26795,464,810
25 Aug 202181.7887.6977.4985.2685.26763,410,551
24 Aug 202191.1692.7679.6881.8081.80653,555,619
23 Aug 202190.5894.3988.4291.1291.12514,774,128
22 Aug 202190.6393.9286.9190.8090.80407,450,010
21 Aug 202195.1797.3890.1290.5990.59529,606,164
20 Aug 202193.8699.0892.3295.1695.16820,952,482
19 Aug 202180.8296.4280.4393.8493.841,287,003,306
18 Aug 202177.2084.9075.3881.1481.14706,523,655
17 Aug 202183.2388.0275.4677.2077.20744,209,444
16 Aug 202186.1492.3282.3683.4983.49816,834,254
15 Aug 202187.1788.1079.5586.2186.21619,031,679
14 Aug 202192.5692.5684.4887.2387.23681,098,260
13 Aug 202187.4393.6185.3492.4192.41790,523,803
12 Aug 202191.3397.6282.0987.1387.131,169,765,195
11 Aug 202197.54104.1889.1391.4391.431,450,729,845
10 Aug 202187.77104.0083.9297.4297.421,759,013,582
09 Aug 202175.2593.5171.9187.9787.971,562,640,431
08 Aug 202183.9184.4472.4675.3175.31960,846,935
07 Aug 202165.5989.6465.2184.0984.091,954,074,644
06 Aug 202156.8770.7254.8765.5865.58956,587,155
05 Aug 202153.2757.6851.6556.7356.73285,906,094
04 Aug 202152.1354.7951.0353.2553.25233,243,604
03 Aug 202154.6155.1350.8251.9851.98286,545,362
02 Aug 202155.7256.3654.3354.6254.62259,285,697
01 Aug 202156.9660.4255.3355.7355.73346,999,595
31 July 202157.4259.7055.0656.7956.79325,194,692
30 July 202155.7957.8351.9857.3857.38323,535,553
29 July 202155.2656.4953.2955.7255.72273,470,706
28 July 202155.7659.5453.5855.1455.14445,769,932
27 July 202155.0356.6050.9755.5755.57558,988,244
26 July 202157.8765.4954.8655.0555.05724,066,208
25 July 202159.0962.2154.9757.8057.80752,290,206
24 July 202147.0162.0446.0959.0359.03833,656,528
23 July 202145.7347.5043.0947.0447.04242,107,736
22 July 202145.4448.0443.8545.8245.82399,927,507
21 July 202138.8947.6837.8945.2145.21336,864,506
20 July 202142.1542.9237.0538.9238.92217,833,317
19 July 202143.8344.1740.6542.0942.09142,108,531
18 July 202143.6447.0443.1343.8343.83154,673,647
17 July 202143.7345.2842.1343.6143.61174,193,815
16 July 202148.4348.4643.5643.8143.81183,963,848
15 July 202149.3251.4347.7848.4248.42183,035,968
14 July 202152.3153.3547.4149.2949.29282,506,867
13 July 202149.8253.5947.5352.3052.30226,030,123
12 July 202152.9954.7148.1649.9449.94167,431,218
11 July 202151.5855.3550.5852.9952.99165,099,117
10 July 202154.1856.1250.4951.5951.59179,230,215
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...