Internet Computer
ICP
Rank #49
$3.67
Updated 25 days ago
Market Cap
$1.99B
24h Volume
$144.50M
Avg Volume (90d)
$256.95M
24h High/Low
$3.94
$3.63
$3.63
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Ethereum Ecosystem
Multicoin Capital Portfolio
Andreessen Horowitz (a16z) Portfolio
GMCI Layer 1 Index
Blockchain Capital Portfolio
Alleged SEC Securities
Polychain Capital Portfolio
Base Ecosystem
Infrastructure
Governance
Layer 0 (L0)
Artificial Intelligence (AI)
Internet Computer Ecosystem
Chains
Ethereum
0x00f3c42833c3170...
Base
0x00f3c42833c3170...
Internet Computer
ryjl3-tyaaa-aaaaa...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3.67 | $3.94 | $3.63 | $3.67 | $144.50M | $1.99B |
| Dec 2, 2025 | $3.70 | $3.94 | $3.64 | $3.82 | $121.84M | $2.03B |
| Dec 1, 2025 | $3.85 | $3.85 | $3.56 | $3.69 | $139.66M | $1.97B |
| Nov 30, 2025 | $4.00 | $4.03 | $3.95 | $3.98 | $79.41M | $2.16B |
| Nov 29, 2025 | $4.04 | $4.15 | $3.95 | $3.97 | $93.04M | $2.19B |
| Nov 28, 2025 | $4.03 | $4.13 | $4.00 | $4.05 | $109.69M | $2.20B |
| Nov 27, 2025 | $4.24 | $4.27 | $4.04 | $4.04 | $129.03M | $2.24B |
| Nov 26, 2025 | $4.36 | $4.36 | $4.12 | $4.21 | $185.62M | $2.29B |
| Nov 25, 2025 | $4.19 | $4.43 | $4.02 | $4.32 | $177.35M | $2.25B |
| Nov 24, 2025 | $4.05 | $4.28 | $3.91 | $4.21 | $158.54M | $2.22B |
| Nov 23, 2025 | $4.04 | $4.15 | $4.01 | $4.10 | $143.96M | $2.21B |
| Nov 22, 2025 | $4.30 | $4.33 | $4.01 | $4.04 | $222.31M | $2.24B |
| Nov 21, 2025 | $4.62 | $4.69 | $4.21 | $4.26 | $297.56M | $2.40B |
| Nov 20, 2025 | $4.96 | $5.09 | $4.60 | $4.74 | $321.73M | $2.65B |
| Nov 19, 2025 | $5.09 | $5.18 | $4.70 | $4.92 | $393.07M | $2.70B |
| Nov 18, 2025 | $5.49 | $5.85 | $5.05 | $5.13 | $758.51M | $2.93B |
| Nov 17, 2025 | $4.80 | $5.51 | $4.71 | $5.44 | $389.92M | $2.72B |
| Nov 16, 2025 | $5.27 | $5.48 | $4.83 | $4.83 | $291.54M | $2.81B |
| Nov 15, 2025 | $5.39 | $5.47 | $5.15 | $5.25 | $365.85M | $2.86B |
| Nov 14, 2025 | $5.85 | $6.10 | $5.38 | $5.50 | $424.54M | $3.11B |
| Nov 13, 2025 | $6.37 | $6.44 | $5.75 | $5.79 | $455.26M | $3.29B |
| Nov 12, 2025 | $5.98 | $6.61 | $5.82 | $6.39 | $472.82M | $3.36B |
| Nov 11, 2025 | $6.32 | $7.18 | $6.25 | $6.32 | $492.27M | $3.43B |
| Nov 10, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | $1.13B | $4.07B |
| Nov 9, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $1.65B | $4.87B |
| Nov 8, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $1.46B | $4.41B |
| Nov 7, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $1.08B | $3.60B |
| Nov 6, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $631.40M | $3.23B |
| Nov 5, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $1.34B | $2.85B |
| Nov 4, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $371.66M | $2.11B |
| Nov 3, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $396.06M | $2.31B |
| Nov 2, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $197.47M | $1.86B |
| Nov 1, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $48.84M | $1.59B |
| Oct 31, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $65.44M | $1.56B |
| Oct 30, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $50.96M | $1.65B |
| Oct 29, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $65.92M | $1.66B |
| Oct 28, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $42.23M | $1.71B |
| Oct 27, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $39.88M | $1.78B |
| Oct 26, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $31.91M | $1.68B |
| Oct 25, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $46.56M | $1.70B |
| Oct 24, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $40.68M | $1.64B |
| Oct 23, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $64.22M | $1.61B |
| Oct 22, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $71.17M | $1.64B |
| Oct 21, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $60.10M | $1.72B |
| Oct 20, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $53.23M | $1.66B |
| Oct 19, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $41.70M | $1.64B |
| Oct 18, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $109.50M | $1.62B |
| Oct 17, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $91.19M | $1.69B |
| Oct 16, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $77.14M | $1.80B |
| Oct 15, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $85.30M | $1.91B |
| Oct 14, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $102.19M | $2.00B |
| Oct 13, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $86.96M | $1.88B |
| Oct 12, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $167.00M | $1.69B |
| Oct 11, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $189.46M | $1.67B |
| Oct 10, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $58.39M | $2.35B |
| Oct 9, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $62.32M | $2.43B |
| Oct 8, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $73.10M | $2.39B |
| Oct 7, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $59.88M | $2.49B |
| Oct 6, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $56.86M | $2.44B |
| Oct 5, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $44.74M | $2.42B |
| Oct 4, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $64.78M | $2.51B |
| Oct 3, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $62.91M | $2.46B |
| Oct 2, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $69.48M | $2.42B |
| Oct 1, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $59.81M | $2.27B |
| Sep 30, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $51.78M | $2.29B |
| Sep 29, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $40.86M | $2.31B |