ICXUSD

ICON (ICXUSD)

ICXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2022 0.3589 -0.0046 -1.27% 0.3635 0.3637 0.3584 165,311.00
Aug 12 2022 0.3635 0.0133 3.80% 0.3502 0.3699 0.3501 250,806.00
Aug 11 2022 0.3502 0.004 1.16% 0.3452 0.3636 0.344 156,320.00
Aug 10 2022 0.3462 0.0241 7.48% 0.3216 0.3462 0.3133 186,333.00
Aug 09 2022 0.3221 -0.0179 -5.26% 0.3417 0.3444 0.3182 223,610.00
Aug 08 2022 0.340 0.003 0.89% 0.3377 0.348 0.3377 37,239.00
Aug 07 2022 0.337 -0.0026 -0.77% 0.3396 0.3421 0.3359 19,336.00
Aug 06 2022 0.3396 0.0036 1.07% 0.336 0.3568 0.336 69,836.00
Aug 05 2022 0.336 0.012 3.70% 0.3256 0.3387 0.3256 155,424.00
Aug 04 2022 0.324 0.0069 2.18% 0.3171 0.3357 0.3171 122,966.00
Aug 03 2022 0.3171 -0.0062 -1.92% 0.3233 0.3317 0.3076 34,255.00
Aug 02 2022 0.3233 -0.0121 -3.61% 0.3354 0.3441 0.310 90,731.00
Aug 01 2022 0.3354 0.0227 7.26% 0.3283 0.3399 0.3216 345,993.00
Jul 31 2022 0.3127 0.0068 2.22% 0.3064 0.3337 0.3037 141,949.00
Jul 30 2022 0.3059 -0.0072 -2.30% 0.3131 0.3303 0.3059 804,577.00
Jul 29 2022 0.3131 0.0161 5.42% 0.297 0.3132 0.2961 736,419.00
Jul 28 2022 0.297 0.0108 3.77% 0.2862 0.3016 0.2809 429,887.00
Jul 27 2022 0.2862 0.015 5.53% 0.2711 0.2916 0.266 223,681.00
Jul 26 2022 0.2712 0.0005 0.18% 0.2651 0.2712 0.2605 164,691.00
Jul 25 2022 0.2707 -0.0156 -5.45% 0.285 0.2851 0.2689 208,545.00
Jul 24 2022 0.2863 0.0035 1.24% 0.2822 0.2886 0.2821 95,279.00
Jul 23 2022 0.2828 -0.0017 -0.60% 0.2843 0.291 0.2759 118,899.00
Jul 22 2022 0.2845 -0.0087 -2.97% 0.2932 0.3007 0.2815 206,326.00
Jul 21 2022 0.2932 0.0003 0.10% 0.2929 0.2955 0.2843 150,717.00
Jul 20 2022 0.2929 -0.0177 -5.70% 0.3117 0.3227 0.2907 249,206.00
Jul 19 2022 0.3106 0.0149 5.04% 0.2981 0.3158 0.2893 611,050.00
Jul 18 2022 0.2957 0.0138 4.90% 0.2779 0.2989 0.2775 151,879.00
Jul 17 2022 0.2819 -0.0007 -0.25% 0.2826 0.2897 0.2776 290,880.00
Jul 16 2022 0.2826 0.0044 1.58% 0.2782 0.2856 0.2715 177,879.00
Jul 15 2022 0.2782 0.0067 2.47% 0.2734 0.2868 0.2708 297,036.00
Jul 14 2022 0.2715 -0.0008 -0.29% 0.2718 0.2762 0.2618 103,468.00
Jul 13 2022 0.2723 0.0061 2.29% 0.2623 0.2728 0.2495 374,546.00
Jul 12 2022 0.2662 -0.0039 -1.44% 0.2701 0.2774 0.2645 225,363.00
Jul 11 2022 0.2701 -0.0244 -8.29% 0.2923 0.2925 0.2673 267,825.00
Jul 10 2022 0.2945 -0.007 -2.32% 0.3015 0.3135 0.290 208,745.00
Jul 09 2022 0.3015 0.0025 0.84% 0.299 0.305 0.2964 170,786.00
Jul 08 2022 0.299 0.0022 0.74% 0.297 0.3024 0.2871 214,054.00
Jul 07 2022 0.2968 0.008 2.77% 0.2888 0.297 0.2861 226,445.00
Jul 06 2022 0.2888 0.0018 0.63% 0.287 0.2904 0.2807 217,564.00
Jul 05 2022 0.287 -0.0088 -2.97% 0.2961 0.2995 0.2796 190,481.00
Jul 04 2022 0.2958 0.0085 2.96% 0.2895 0.2958 0.2814 104,036.00
Jul 03 2022 0.2873 -0.0011 -0.38% 0.2884 0.2916 0.2775 82,695.00
Jul 02 2022 0.2884 0.0061 2.16% 0.2823 0.2918 0.275 48,682.00
Jul 01 2022 0.2823 0.0151 5.65% 0.2783 0.2886 0.2714 318,494.00
Jun 30 2022 0.2672 -0.0125 -4.47% 0.2809 0.2823 0.2563 301,216.00
Jun 29 2022 0.2797 -0.0063 -2.20% 0.2874 0.2904 0.2765 193,055.00
Jun 28 2022 0.286 -0.0079 -2.69% 0.2939 0.3206 0.2821 368,976.00
Jun 27 2022 0.2939 0.0099 3.49% 0.2837 0.3111 0.2641 441,794.00
Jun 26 2022 0.284 -0.0155 -5.18% 0.2995 0.3069 0.2837 228,202.00
Jun 25 2022 0.2995 0.0007 0.23% 0.2988 0.3042 0.2836 152,831.00
Jun 24 2022 0.2988 0.0094 3.25% 0.2898 0.3017 0.2881 277,399.00
Jun 23 2022 0.2894 0.0164 6.01% 0.273 0.2902 0.273 198,960.00
Jun 22 2022 0.273 -0.0076 -2.71% 0.2806 0.2935 0.2676 470,788.00
Jun 21 2022 0.2806 0.007 2.56% 0.2744 0.301 0.2737 496,550.00
Jun 20 2022 0.2736 0.009 3.40% 0.2668 0.2749 0.2567 367,056.00
Jun 19 2022 0.2646 0.0175 7.08% 0.2472 0.270 0.2374 280,946.00
Jun 18 2022 0.2471 -0.0213 -7.94% 0.2685 0.2729 0.2298 439,436.00
Jun 17 2022 0.2684 0.0156 6.17% 0.2545 0.2715 0.2542 300,592.00
Jun 16 2022 0.2528 -0.0278 -9.91% 0.2837 0.2868 0.2498 447,980.00
Jun 15 2022 0.2806 0.0187 7.14% 0.2628 0.2853 0.2333 751,938.00
Jun 14 2022 0.2619 0.0097 3.85% 0.2532 0.2646 0.2334 744,758.00
Jun 13 2022 0.2522 -0.0378 -13.03% 0.2893 0.2893 0.240 920,276.00
Jun 12 2022 0.290 -0.0285 -8.95% 0.3185 0.3213 0.2893 249,108.00
Jun 11 2022 0.3185 -0.0296 -8.50% 0.3481 0.3579 0.3152 296,738.00
Jun 10 2022 0.3481 -0.0378 -9.80% 0.3859 0.3859 0.3444 266,418.00
Jun 09 2022 0.3859 -0.0042 -1.08% 0.3901 0.3929 0.381 122,452.00
Jun 08 2022 0.3901 -0.0089 -2.23% 0.3943 0.4051 0.3804 189,557.00
Jun 07 2022 0.399 -0.0143 -3.46% 0.4133 0.4158 0.3776 357,580.00
Jun 06 2022 0.4133 0.0259 6.69% 0.3598 0.4193 0.340 486,403.00
Jun 05 2022 0.3874 0.0035 0.91% 0.3839 0.3966 0.3766 59,358.00
Jun 04 2022 0.3839 0.0003 0.08% 0.3836 0.3871 0.3735 133,358.00
Jun 03 2022 0.3836 -0.012 -3.03% 0.3956 0.4013 0.3742 401,118.00
Jun 02 2022 0.3956 0.024 6.46% 0.3712 0.4141 0.3712 172,732.00
Jun 01 2022 0.3716 -0.0272 -6.82% 0.4019 0.4283 0.3591 201,305.00
May 31 2022 0.3988 0.0028 0.71% 0.396 0.4177 0.3796 164,449.00
May 30 2022 0.396 0.0341 9.42% 0.3619 0.396 0.3597 369,355.00
May 29 2022 0.3619 0.0025 0.70% 0.3594 0.3653 0.3473 123,854.00
May 28 2022 0.3594 0.0112 3.22% 0.3496 0.3627 0.3427 127,133.00
May 27 2022 0.3482 -0.0134 -3.71% 0.3598 0.3677 0.340 453,515.00
May 26 2022 0.3616 -0.0289 -7.40% 0.3883 0.3976 0.3438 210,724.00
May 25 2022 0.3905 -0.0034 -0.86% 0.3905 0.3989 0.3755 161,094.00
May 24 2022 0.3939 0.0216 5.80% 0.3723 0.3939 0.3622 219,055.00
May 23 2022 0.3723 -0.0204 -5.19% 0.3935 0.4107 0.3685 543,189.00
May 22 2022 0.3927 0.0311 8.60% 0.3616 0.3996 0.3606 426,179.00
May 21 2022 0.3616 0.0049 1.37% 0.3544 0.3697 0.3435 75,134.00
May 20 2022 0.3567 -0.0084 -2.30% 0.3651 0.3763 0.3404 265,102.00
May 19 2022 0.3651 0.0207 6.01% 0.3444 0.3684 0.3301 370,863.00
May 18 2022 0.3444 -0.0565 -14.09% 0.3977 0.4077 0.3444 528,460.00
May 17 2022 0.4009 0.0269 7.19% 0.374 0.4009 0.3662 262,594.00
May 16 2022 0.374 -0.0358 -8.74% 0.6456 0.6572 0.3664 316,172.00
May 15 2022 0.4098 0.0252 6.55% 0.3838 0.4134 0.3727 208,550.00
May 14 2022 0.3846 0.0294 8.28% 0.3544 0.3922 0.3392 589,497.00
Your Recent History
COIN
ICXUSD
ICON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220814 05:44:33