ICON
ICX
Rank #524
$0.0682
Updated 2 months ago
Market Cap
$73.68M
24h Volume
$2.69M
Avg Volume (6m)
$3.35M
24h High/Low
$0.0693
$0.0643
$0.0643
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Pantera Capital Portfolio
Cross-chain Communication
Governance
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0682 | $0.0693 | $0.0643 | $0.0682 | $2.69M | $73.68M |
| Dec 2, 2025 | $0.0644 | $0.0686 | $0.0637 | $0.0686 | $2.52M | $71.06M |
| Dec 1, 2025 | $0.0683 | $0.0683 | $0.0629 | $0.0645 | $2.37M | $69.00M |
| Nov 30, 2025 | $0.0683 | $0.0695 | $0.0679 | $0.0689 | $1.24M | $74.27M |
| Nov 29, 2025 | $0.0689 | $0.0703 | $0.0684 | $0.0684 | $1.97M | $75.04M |
| Nov 28, 2025 | $0.0705 | $0.0705 | $0.0684 | $0.0689 | $1.81M | $75.23M |
| Nov 27, 2025 | $0.0697 | $0.0713 | $0.0691 | $0.0703 | $1.78M | $75.53M |
| Nov 26, 2025 | $0.0693 | $0.0699 | $0.0675 | $0.0697 | $1.61M | $74.42M |
| Nov 25, 2025 | $0.0690 | $0.0693 | $0.0677 | $0.0693 | $2.18M | $74.36M |
| Nov 24, 2025 | $0.0664 | $0.0697 | $0.0659 | $0.0690 | $4.24M | $72.88M |
| Nov 23, 2025 | $0.0648 | $0.0666 | $0.0642 | $0.0664 | $2.85M | $70.70M |
| Nov 22, 2025 | $0.0636 | $0.0658 | $0.0620 | $0.0658 | $5.14M | $68.67M |
| Nov 21, 2025 | $0.0699 | $0.0711 | $0.0613 | $0.0620 | $5.33M | $71.08M |
| Nov 20, 2025 | $0.0714 | $0.0754 | $0.0687 | $0.0713 | $2.18M | $77.68M |
| Nov 19, 2025 | $0.0737 | $0.0740 | $0.0689 | $0.0711 | $1.64M | $77.69M |
| Nov 18, 2025 | $0.0727 | $0.0745 | $0.0724 | $0.0741 | $2.70M | $79.15M |
| Nov 17, 2025 | $0.0740 | $0.0758 | $0.0715 | $0.0722 | $2.05M | $80.29M |
| Nov 16, 2025 | $0.0760 | $0.0766 | $0.0725 | $0.0734 | $1.15M | $80.94M |
| Nov 15, 2025 | $0.0738 | $0.0765 | $0.0738 | $0.0759 | $1.79M | $81.81M |
| Nov 14, 2025 | $0.0761 | $0.0761 | $0.0737 | $0.0746 | $3.47M | $80.93M |
| Nov 13, 2025 | $0.0796 | $0.0809 | $0.0737 | $0.0756 | $7.30M | $84.66M |
| Nov 12, 2025 | $0.0794 | $0.0848 | $0.0785 | $0.0792 | $4.73M | $87.55M |
| Nov 11, 2025 | $0.0825 | $0.0845 | $0.0805 | $0.0825 | $2.68M | $89.18M |
| Nov 10, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $1.77M | $89.23M |
| Nov 9, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $2.30M | $90.29M |
| Nov 8, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $4.09M | $91.47M |
| Nov 7, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $2.65M | $79.37M |
| Nov 6, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $2.49M | $81.91M |
| Nov 5, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $5.17M | $77.30M |
| Nov 4, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $4.10M | $80.88M |
| Nov 3, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $1.76M | $91.04M |
| Nov 2, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $1.46M | $91.55M |
| Nov 1, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $3.01M | $88.89M |
| Oct 31, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $3.24M | $87.21M |
| Oct 30, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $3.66M | $93.69M |
| Oct 29, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $2.03M | $95.53M |
| Oct 28, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $1.64M | $99.20M |
| Oct 27, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $1.15M | $101.70M |
| Oct 26, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $662.06K | $97.32M |
| Oct 25, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $1.47M | $97.46M |
| Oct 24, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $1.69M | $95.73M |
| Oct 23, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $4.21M | $93.59M |
| Oct 22, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $2.63M | $96.07M |
| Oct 21, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $2.51M | $98.68M |
| Oct 20, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $2.61M | $97.55M |
| Oct 19, 2025 | $0.0876 | $0.0876 | $0.0876 | $0.0876 | $2.18M | $94.45M |
| Oct 18, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $8.35M | $92.81M |
| Oct 17, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $4.44M | $95.59M |
| Oct 16, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $4.00M | $99.43M |
| Oct 15, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $7.42M | $105.55M |
| Oct 14, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $8.61M | $111.53M |
| Oct 13, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $7.40M | $98.13M |
| Oct 12, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $10.19M | $88.67M |
| Oct 11, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $15.69M | $94.18M |
| Oct 10, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $2.91M | $122.33M |
| Oct 9, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $3.16M | $125.84M |
| Oct 8, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $3.46M | $124.93M |
| Oct 7, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $3.06M | $130.30M |
| Oct 6, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $3.09M | $127.85M |
| Oct 5, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $3.51M | $128.09M |
| Oct 4, 2025 | $0.1216 | $0.1216 | $0.1216 | $0.1216 | $3.25M | $130.92M |
| Oct 3, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $2.47M | $129.54M |
| Oct 2, 2025 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | $2.74M | $126.95M |
| Oct 1, 2025 | $0.1124 | $0.1124 | $0.1124 | $0.1124 | $3.39M | $120.83M |
| Sep 30, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $2.72M | $123.33M |
| Sep 29, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $2.29M | $123.87M |
| Sep 28, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $1.29M | $122.24M |
| Sep 27, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $3.02M | $123.29M |
| Sep 26, 2025 | $0.1097 | $0.1097 | $0.1097 | $0.1097 | $4.99M | $118.05M |
| Sep 25, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $2.34M | $127.25M |
| Sep 24, 2025 | $0.1172 | $0.1172 | $0.1172 | $0.1172 | $2.71M | $126.18M |
| Sep 23, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $6.94M | $127.27M |
| Sep 22, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $2.55M | $136.65M |
| Sep 21, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $2.26M | $138.02M |
| Sep 20, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $3.17M | $136.93M |
| Sep 19, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $2.87M | $143.71M |
| Sep 18, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $3.72M | $141.82M |
| Sep 17, 2025 | $0.1293 | $0.1293 | $0.1293 | $0.1293 | $4.10M | $139.06M |
| Sep 16, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $3.75M | $138.31M |
| Sep 15, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $3.84M | $141.86M |
| Sep 14, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $3.73M | $147.37M |
| Sep 13, 2025 | $0.1355 | $0.1355 | $0.1355 | $0.1355 | $3.15M | $145.76M |
| Sep 12, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $2.78M | $144.33M |
| Sep 11, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $2.29M | $143.68M |
| Sep 10, 2025 | $0.1322 | $0.1322 | $0.1322 | $0.1322 | $5.95M | $142.18M |
| Sep 9, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $3.69M | $139.26M |
| Sep 8, 2025 | $0.1269 | $0.1269 | $0.1269 | $0.1269 | $1.21M | $136.50M |
| Sep 7, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $1.19M | $134.84M |
| Sep 6, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $1.84M | $137.24M |
| Sep 5, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $2.13M | $135.26M |
| Sep 4, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $1.56M | $139.21M |
| Sep 3, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $2.53M | $137.60M |
| Sep 2, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $3.66M | $133.39M |
| Sep 1, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $2.50M | $137.25M |
| Aug 31, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $1.57M | $137.29M |
| Aug 30, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $3.64M | $135.72M |
| Aug 29, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $2.51M | $142.94M |
| Aug 28, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $3.73M | $139.16M |
| Aug 27, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $3.37M | $140.21M |
| Aug 26, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $5.32M | $132.11M |
| Aug 25, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $4.00M | $144.30M |
| Aug 24, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $2.42M | $144.68M |
| Aug 23, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $5.26M | $146.93M |
| Aug 22, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $2.19M | $134.66M |
| Aug 21, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $3.15M | $138.62M |
| Aug 20, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $4.99M | $133.88M |
| Aug 19, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $3.26M | $138.45M |
| Aug 18, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $2.76M | $145.26M |
| Aug 17, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $2.82M | $145.64M |
| Aug 16, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $5.56M | $138.92M |