Australia markets closed

ICON AUD (ICX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.344133-0.001574 (-0.46%)
As of 10:20AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.3460400.3469020.3398730.3441330.3441335,575,967
04 May 20240.3405690.3503340.3346280.3481060.3481067,396,378
03 May 20240.3341780.3435300.3223610.3405690.3405696,280,863
02 May 20240.3349310.3370250.3153760.3341780.33417813,014,554
01 May 20240.3522200.3565720.3244790.3349310.33493111,868,221
30 Apr 20240.3552550.3560430.3425610.3522170.35221710,701,649
29 Apr 20240.3673820.3754220.3547770.3552550.3552559,912,097
28 Apr 20240.3640450.3692030.3488850.3673820.36738210,826,033
27 Apr 20240.3681260.3746490.3571040.3640450.36404511,473,269
26 Apr 20240.3685290.3742450.3562350.3681260.36812610,190,681
25 Apr 20240.3888290.4035680.3650880.3685140.36851418,254,198
24 Apr 20240.3894580.3936180.3792790.3888290.38882911,639,479
23 Apr 20240.3764680.3918850.3756800.3894580.38945810,007,789
22 Apr 20240.3853010.3872040.3711430.3764680.3764689,726,446
21 Apr 20240.3618030.3866960.3573270.3853010.38530111,047,503
20 Apr 20240.3599140.3753360.3392080.3618020.36180214,453,456
19 Apr 20240.3456810.3650210.3365820.3599140.35991411,083,837
18 Apr 20240.3542710.3577860.3363170.3456810.34568111,825,312
17 Apr 20240.3499240.3594720.3368530.3542710.35427116,289,494
16 Apr 20240.3678000.3852300.3395810.3499240.34992418,733,450
15 Apr 20240.3529930.3743560.3299890.3678000.36780025,154,454
14 Apr 20240.4192610.4192940.3083970.3529930.35299341,112,811
13 Apr 20240.5022320.5155510.3963800.4192610.41926143,070,243
12 Apr 20240.4882590.5031970.4820950.5022320.50223215,332,187
11 Apr 20240.4809080.4874170.4600720.4882590.48825912,324,029
10 Apr 20240.5141660.5183690.4786980.4809080.48090814,991,011
09 Apr 20240.4902770.5185020.4759610.5141660.51416617,800,474
08 Apr 20240.4808930.4977060.4792100.4902770.4902778,389,442
07 Apr 20240.4725880.4845820.4703650.4808930.4808936,290,357
06 Apr 20240.4821600.4841850.4534640.4725880.47258813,156,508
05 Apr 20240.4676300.4887500.4555250.4821480.48214813,307,645
04 Apr 20240.4751340.4878050.4579030.4676300.46763016,603,109
03 Apr 20240.5204240.5204550.4675680.4751340.47513428,614,345
02 Apr 20240.5545860.5545860.5041990.5204240.52042433,118,490
01 Apr 20240.5585790.5585790.5413340.5545870.55458727,672,205
31 Mar 20240.5514000.6055650.5410850.5585790.558579105,908,530
30 Mar 20240.5568470.5569000.5327370.5514000.55140023,085,784
29 Mar 20240.5389060.5626500.5162660.5568470.55684749,428,213
28 Mar 20240.5588360.5615240.5238330.5389060.53890642,036,547
27 Mar 20240.5058470.5779050.5052520.5590950.559095147,619,048
26 Mar 20240.4769060.5065060.4739850.5058470.50584727,162,425
25 Mar 20240.4591010.4788230.4591010.4769060.47690616,031,989
24 Mar 20240.4537320.4703750.4506070.4590800.45908011,196,803
23 Mar 20240.4665220.4787030.4407270.4535200.45352021,924,231
22 Mar 20240.4514360.4779090.4501120.4665210.46652142,195,195
21 Mar 20240.4057680.4537890.3943350.4514360.45143627,310,840
20 Mar 20240.4563300.4615630.3969050.4057680.40576834,818,539
19 Mar 20240.4719940.4982760.4474910.4563300.45633043,047,713
18 Mar 20240.4636440.4783960.4339090.4719940.47199426,523,989
17 Mar 20240.5155220.5227560.4542350.4636440.46364432,273,742
16 Mar 20240.5552240.5579340.4734430.5155220.51552255,295,980
15 Mar 20240.5689100.5704040.5221080.5551610.55516157,435,848
14 Mar 20240.5401250.5696180.5322550.5689080.56890857,664,208
13 Mar 20240.5442450.5452470.4991810.5401250.54012550,131,185
12 Mar 20240.5303610.5472760.4970200.5442450.54424566,979,558
11 Mar 20240.5128510.6075830.5017550.5303880.530388259,816,273
10 Mar 20240.4907900.5166000.4849160.5128490.51284936,714,075
09 Mar 20240.5015530.5022570.4654520.4907900.49079027,601,817
08 Mar 20240.4878400.5036180.4813500.5015630.50156331,591,229
07 Mar 20240.4542110.5045260.4374570.4878400.48784057,895,432
06 Mar 20240.4994970.5161070.3942380.4544140.45441488,002,957
05 Mar 20240.4644600.5579350.4609380.4995190.499519175,452,849
04 Mar 20240.4799720.4800700.4351220.4644630.46446332,125,047
03 Mar 20240.4591140.4799530.4529100.4799530.47995338,717,611
02 Mar 20240.4420690.4650610.4388200.4591020.45910239,579,007
01 Mar 20240.4146400.4535370.4084320.4420650.44206551,636,840
29 Feb 20240.4145160.4369270.3869770.4146660.41466641,042,643
28 Feb 20240.4051000.4188300.3954740.4144740.41447425,358,286
27 Feb 20240.3896870.4082110.3793520.4052360.40523619,531,407
26 Feb 20240.3874940.3905570.3776090.3896030.38960310,860,720
25 Feb 20240.3774110.3905510.3700250.3874940.38749413,360,183
24 Feb 20240.3687510.3805710.3598910.3774200.37742020,550,697
23 Feb 20240.3631510.3758150.3573940.3688170.36881712,041,571
22 Feb 20240.3769190.3768690.3512200.3628910.36289112,892,177
21 Feb 20240.3846640.3924820.3559930.3769190.37691920,965,505
20 Feb 20240.3744570.3867680.3734870.3846630.38466313,749,667
19 Feb 20240.3734870.3788340.3665760.3744400.3744409,794,519
18 Feb 20240.3624900.3745090.3567760.3732400.37324012,909,758
17 Feb 20240.3663610.3720780.3561310.3624820.3624829,272,161
16 Feb 20240.3558240.3694120.3542450.3663450.36634513,349,241
15 Feb 20240.3501190.3584800.3464650.3558320.3558327,342,988
14 Feb 20240.3509800.3527580.3414550.3501160.3501168,161,302
13 Feb 20240.3429370.3523750.3357470.3507600.3507609,224,728
12 Feb 20240.3437600.3474510.3413280.3428980.3428985,916,361
11 Feb 20240.3481700.3531560.3405510.3437730.3437735,853,070
10 Feb 20240.3347600.3516630.3347680.3481670.3481679,687,220
09 Feb 20240.3317020.3384770.3297430.3347330.3347333,677,348
08 Feb 20240.3266320.3327600.3236300.3317110.3317115,304,248
07 Feb 20240.3286320.3308790.3255480.3266360.3266362,829,067
06 Feb 20240.3266700.3332000.3228580.3287690.3287693,377,512
05 Feb 20240.3365820.3376770.3265670.3265260.3265263,173,789
04 Feb 20240.3358480.3396220.3338140.3365830.3365834,944,077
03 Feb 20240.3304250.3367240.3282410.3358470.3358474,365,705
02 Feb 20240.3302130.3316300.3208540.3304220.3304225,536,162
01 Feb 20240.3382090.3416230.3274240.3302670.3302679,671,356
31 Jan 20240.3422930.3589190.3376630.3381860.33818627,411,601
30 Jan 20240.3368420.3452990.3330310.3422930.3422934,275,164
29 Jan 20240.3466960.3512780.3338180.3366260.3366264,319,314
28 Jan 20240.3433140.3527550.3369930.3467870.3467875,175,157
27 Jan 20240.3344000.3488200.3285660.3433420.3433428,980,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...