ICON
ICX
Rank #524
$0.0825
Updated 7 days ago
Market Cap
$89.18M
24h Volume
$2.68M
Avg Volume (6m)
$5.69M
24h High/Low
$0.0845
$0.0805
$0.0805
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | $0.1312 | $0.1312 | $0.1312 | $0.1312 | $6.47M | $140.84M |
| Aug 14, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $4.52M | $152.68M |
| Aug 13, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $4.17M | $148.80M |
| Aug 12, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $2.91M | $139.36M |
| Aug 11, 2025 | $0.1353 | $0.1353 | $0.1353 | $0.1353 | $2.10M | $144.91M |
| Aug 10, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $2.02M | $147.37M |
| Aug 9, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $2.28M | $144.23M |
| Aug 8, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $3.11M | $141.42M |
| Aug 7, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $3.34M | $137.74M |
| Aug 6, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $3.32M | $136.35M |
| Aug 5, 2025 | $0.1331 | $0.1331 | $0.1331 | $0.1331 | $2.87M | $142.65M |
| Aug 4, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $2.17M | $135.37M |
| Aug 3, 2025 | $0.1235 | $0.1235 | $0.1235 | $0.1235 | $2.87M | $132.52M |
| Aug 2, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $5.62M | $135.95M |
| Aug 1, 2025 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $3.55M | $139.56M |
| Jul 31, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $3.98M | $146.76M |
| Jul 30, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $3.20M | $148.38M |
| Jul 29, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $4.61M | $149.76M |
| Jul 28, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $1.93M | $160.20M |
| Jul 27, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $2.16M | $157.53M |
| Jul 26, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $5.39M | $159.14M |
| Jul 25, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $7.65M | $155.15M |
| Jul 24, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $9.02M | $161.52M |
| Jul 23, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $10.28M | $169.63M |
| Jul 22, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $4.50M | $162.91M |
| Jul 21, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $4.05M | $158.79M |
| Jul 20, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $3.01M | $150.61M |
| Jul 19, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $6.20M | $149.66M |
| Jul 18, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $6.07M | $149.11M |
| Jul 17, 2025 | $0.1393 | $0.1393 | $0.1393 | $0.1393 | $3.32M | $149.13M |
| Jul 16, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $4.82M | $146.58M |
| Jul 15, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $3.43M | $142.92M |
| Jul 14, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $4.59M | $144.57M |
| Jul 13, 2025 | $0.1364 | $0.1364 | $0.1364 | $0.1364 | $6.33M | $145.92M |
| Jul 12, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $4.67M | $141.68M |
| Jul 11, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $4.66M | $142.39M |
| Jul 10, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $2.42M | $137.88M |
| Jul 9, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $1.88M | $132.56M |
| Jul 8, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $2.58M | $129.86M |
| Jul 7, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $1.60M | $129.89M |
| Jul 6, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $1.81M | $129.18M |
| Jul 5, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $2.63M | $129.83M |
| Jul 4, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $2.80M | $133.16M |
| Jul 3, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $6.23M | $136.85M |
| Jul 2, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $2.06M | $128.31M |
| Jul 1, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $3.07M | $134.03M |
| Jun 30, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $2.93M | $136.73M |
| Jun 29, 2025 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $7.80M | $135.65M |
| Jun 28, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $2.44M | $127.38M |
| Jun 27, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $2.78M | $126.55M |
| Jun 26, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $2.24M | $132.51M |
| Jun 25, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $2.85M | $139.28M |
| Jun 24, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $5.13M | $138.13M |
| Jun 23, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $6.69M | $127.85M |
| Jun 22, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $5.47M | $124.34M |
| Jun 21, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $9.63M | $133.43M |
| Jun 20, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $3.80M | $124.57M |
| Jun 19, 2025 | $0.1177 | $0.1177 | $0.1177 | $0.1177 | $3.08M | $125.65M |
| Jun 18, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $6.37M | $128.17M |
| Jun 17, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $9.46M | $134.99M |
| Jun 16, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $3.27M | $132.97M |
| Jun 15, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $4.09M | $137.79M |
| Jun 14, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $7.63M | $144.09M |
| Jun 13, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $11.17M | $159.28M |
| Jun 12, 2025 | $0.1682 | $0.1682 | $0.1682 | $0.1682 | $46.74M | $180.01M |
| Jun 11, 2025 | $0.1632 | $0.1632 | $0.1632 | $0.1632 | $20.71M | $174.16M |
| Jun 10, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $37.52M | $188.91M |
| Jun 9, 2025 | $0.1525 | $0.1525 | $0.1525 | $0.1525 | $8.09M | $162.69M |
| Jun 8, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $13.12M | $165.73M |
| Jun 7, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $24.82M | $156.31M |
| Jun 6, 2025 | $0.1410 | $0.1410 | $0.1410 | $0.1410 | $26.19M | $150.36M |
| Jun 5, 2025 | $0.1478 | $0.1478 | $0.1478 | $0.1478 | $55.89M | $157.62M |
| Jun 4, 2025 | $0.1355 | $0.1355 | $0.1355 | $0.1355 | $34.89M | $144.74M |
| Jun 3, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $21.54M | $139.77M |
| Jun 2, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $8.72M | $128.64M |
| Jun 1, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $22.84M | $128.62M |
| May 31, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $29.69M | $134.31M |
| May 30, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $8.71M | $133.87M |
| May 29, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $22.24M | $126.71M |
| May 28, 2025 | $0.1154 | $0.1154 | $0.1154 | $0.1154 | $2.41M | $123.01M |
| May 27, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $2.31M | $121.13M |
| May 26, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $3.65M | $122.61M |
| May 25, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $6.17M | $123.27M |
| May 24, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $5.75M | $117.99M |
| May 23, 2025 | $0.1154 | $0.1154 | $0.1154 | $0.1154 | $3.46M | $122.94M |
| May 22, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $5.85M | $118.53M |
| May 21, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $3.47M | $114.93M |
| May 20, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $5.04M | $113.60M |
| May 19, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $4.77M | $114.31M |
| May 18, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $2.95M | $111.67M |