Internet Computer
ICP
Rank #49
$6.32
Updated 6 days ago
Market Cap
$3.43B
24h Volume
$492.27M
Avg Volume (6m)
$112.91M
24h High/Low
$7.18
$6.25
$6.25
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $35.22M | $2.27B |
| Sep 27, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $64.58M | $2.27B |
| Sep 26, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | $89.40M | $2.19B |
| Sep 25, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $57.26M | $2.31B |
| Sep 24, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $69.79M | $2.33B |
| Sep 23, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $109.66M | $2.33B |
| Sep 22, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $41.88M | $2.54B |
| Sep 21, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $33.88M | $2.55B |
| Sep 20, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $49.40M | $2.54B |
| Sep 19, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $54.84M | $2.65B |
| Sep 18, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $59.69M | $2.60B |
| Sep 17, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $54.68M | $2.57B |
| Sep 16, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $70.88M | $2.51B |
| Sep 15, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $48.41M | $2.61B |
| Sep 14, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $62.12M | $2.72B |
| Sep 13, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $61.54M | $2.68B |
| Sep 12, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $60.81M | $2.67B |
| Sep 11, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $49.54M | $2.63B |
| Sep 10, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $70.66M | $2.62B |
| Sep 9, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $53.99M | $2.63B |
| Sep 8, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $29.03M | $2.59B |
| Sep 7, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $30.43M | $2.56B |
| Sep 6, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $57.73M | $2.56B |
| Sep 5, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $43.91M | $2.53B |
| Sep 4, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $47.17M | $2.64B |
| Sep 3, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $54.28M | $2.62B |
| Sep 2, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $62.32M | $2.52B |
| Sep 1, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $46.22M | $2.56B |
| Aug 31, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $40.06M | $2.61B |
| Aug 30, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $58.44M | $2.64B |
| Aug 29, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $48.95M | $2.76B |
| Aug 28, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $47.16M | $2.69B |
| Aug 27, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $55.46M | $2.72B |
| Aug 26, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $86.68M | $2.63B |
| Aug 25, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $63.36M | $2.83B |
| Aug 24, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $44.03M | $2.92B |
| Aug 23, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $89.52M | $2.98B |
| Aug 22, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $44.61M | $2.73B |
| Aug 21, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $53.31M | $2.83B |
| Aug 20, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $66.45M | $2.70B |
| Aug 19, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $59.42M | $2.85B |
| Aug 18, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $48.83M | $2.95B |
| Aug 17, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $41.62M | $2.93B |
| Aug 16, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $62.20M | $2.89B |
| Aug 15, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $107.18M | $2.94B |
| Aug 14, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $88.55M | $3.23B |
| Aug 13, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $75.23M | $3.04B |
| Aug 12, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $87.34M | $2.88B |
| Aug 11, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $76.88M | $3.02B |
| Aug 10, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | $74.65M | $3.06B |
| Aug 9, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $146.09M | $2.91B |
| Aug 8, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $53.43M | $2.87B |
| Aug 7, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $49.89M | $2.75B |
| Aug 6, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $56.55M | $2.72B |
| Aug 5, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $38.68M | $2.84B |
| Aug 4, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $34.08M | $2.75B |
| Aug 3, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $61.04M | $2.66B |
| Aug 2, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $93.11M | $2.69B |
| Aug 1, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $62.75M | $2.81B |
| Jul 31, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $81.69M | $2.93B |
| Jul 30, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $64.16M | $2.92B |
| Jul 29, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $101.25M | $2.96B |
| Jul 28, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $62.19M | $3.11B |
| Jul 27, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $54.26M | $3.03B |
| Jul 26, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $77.63M | $3.01B |
| Jul 25, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $108.72M | $2.94B |
| Jul 24, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $117.40M | $3.00B |
| Jul 23, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $124.30M | $3.28B |
| Jul 22, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $116.27M | $3.30B |
| Jul 21, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $89.18M | $3.21B |
| Jul 20, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $72.25M | $3.11B |
| Jul 19, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $153.63M | $3.04B |
| Jul 18, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $120.07M | $3.12B |
| Jul 17, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $99.25M | $3.02B |
| Jul 16, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $96.21M | $3.01B |
| Jul 15, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $78.98M | $2.88B |
| Jul 14, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $53.87M | $2.92B |
| Jul 13, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $59.17M | $2.87B |
| Jul 12, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $90.08M | $2.86B |
| Jul 11, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $74.73M | $2.89B |
| Jul 10, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $52.54M | $2.76B |
| Jul 9, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $34.34M | $2.59B |
| Jul 8, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $38.10M | $2.56B |
| Jul 7, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $33.62M | $2.59B |
| Jul 6, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $32.16M | $2.55B |
| Jul 5, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $40.22M | $2.56B |
| Jul 4, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $58.39M | $2.68B |
| Jul 3, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $56.34M | $2.69B |
| Jul 2, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $37.64M | $2.51B |
| Jul 1, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $46.67M | $2.63B |
| Jun 30, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $37.63M | $2.71B |
| Jun 29, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $30.16M | $2.60B |
| Jun 28, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $42.09M | $2.54B |
| Jun 27, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $46.11M | $2.53B |
| Jun 26, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $55.72M | $2.58B |
| Jun 25, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $54.90M | $2.65B |
| Jun 24, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $66.22M | $2.66B |
| Jun 23, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $72.23M | $2.43B |
| Jun 22, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $56.93M | $2.54B |
| Jun 21, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $55.38M | $2.63B |
| Jun 20, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $49.20M | $2.70B |
| Jun 19, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $64.33M | $2.74B |
| Jun 18, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $73.18M | $2.75B |
| Jun 17, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $85.02M | $2.92B |
| Jun 16, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $60.82M | $2.95B |
| Jun 15, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $77.57M | $2.93B |
| Jun 14, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $110.72M | $2.92B |
| Jun 13, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $98.48M | $3.12B |
| Jun 12, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $112.89M | $3.23B |
| Jun 11, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $136.85M | $3.29B |
| Jun 10, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $182.59M | $3.23B |
| Jun 9, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $120.13M | $2.96B |
| Jun 8, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $50.46M | $2.79B |
| Jun 7, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $56.29M | $2.65B |
| Jun 6, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $73.64M | $2.60B |
| Jun 5, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $74.23M | $2.79B |
| Jun 4, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $84.29M | $2.85B |
| Jun 3, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $53.21M | $2.74B |
| Jun 2, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $50.94M | $2.64B |
| Jun 1, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $61.90M | $2.62B |
| May 31, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $90.90M | $2.56B |
| May 30, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $71.02M | $2.81B |
| May 29, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $61.68M | $2.89B |
| May 28, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $59.66M | $2.84B |
| May 27, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $66.38M | $2.78B |
| May 26, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $56.81M | $2.81B |
| May 25, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $55.08M | $2.78B |
| May 24, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $81.44M | $2.80B |
| May 23, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $73.71M | $3.04B |
| May 22, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $85.15M | $2.87B |
| May 21, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $57.90M | $2.82B |
| May 20, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $64.32M | $2.78B |
| May 19, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $66.29M | $2.81B |
| May 18, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $62.16M | $2.75B |
| May 17, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $71.76M | $2.82B |