Intchains ADR

ICG
🏛️ usa →
1.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.39 12.40 11.16 12.37 0.0M
2023-12-28 13.00 13.20 11.84 12.39 0.0M
2023-12-27 13.03 13.70 12.71 13.00 0.0M
2023-12-26 13.74 13.75 13.25 13.69 0.0M
2023-12-22 13.44 13.70 13.00 13.70 0.0M
2023-12-21 13.05 13.49 13.00 13.46 0.0M
2023-12-20 12.20 12.99 12.20 12.75 0.0M
2023-12-19 11.25 12.18 11.25 12.18 0.0M
2023-12-18 11.32 12.92 11.12 11.75 0.0M
2023-12-15 10.20 11.19 10.00 11.18 0.0M
2023-12-14 9.99 10.20 9.49 10.20 0.0M
2023-12-13 9.50 9.50 9.40 9.49 0.0M
2023-12-12 9.00 10.16 8.13 9.14 0.0M
2023-12-11 8.80 11.02 8.71 8.93 0.0M
2023-12-08 8.80 8.87 8.70 8.70 0.0M
2023-12-07 8.90 9.07 8.87 8.87 0.0M
2023-12-06 8.95 9.20 8.51 8.70 0.0M
2023-12-05 9.00 9.20 8.85 8.85 0.0M
2023-12-04 9.00 9.00 9.00 9.00 0.0M
2023-12-01 8.34 8.34 8.34 8.34 0.0M
2023-11-30 8.34 8.34 8.34 8.34 0.0M
2023-11-29 8.34 8.34 8.34 8.34 0.0M
2023-11-28 8.34 8.34 8.34 8.34 0.0M
2023-11-27 8.34 8.34 8.34 8.34 0.0M
2023-11-24 8.22 8.34 8.22 8.34 0.0M
2023-11-22 8.80 8.96 8.80 8.84 0.0M
2023-11-21 7.65 7.65 7.65 7.65 0.0M
2023-11-20 7.65 7.65 7.65 7.65 0.0M
2023-11-17 7.65 7.65 7.65 7.65 0.0M
2023-11-16 7.65 7.65 7.65 7.65 0.0M
2023-11-15 7.65 7.65 7.65 7.65 0.0M
2023-11-14 7.65 7.65 7.65 7.65 0.0M
2023-11-13 8.06 8.06 8.06 8.06 0.0M
2023-11-10 8.06 8.06 8.06 8.06 0.0M
2023-11-09 8.06 8.06 8.06 8.06 0.0M
2023-11-08 8.06 8.06 8.06 8.06 0.0M
2023-11-07 8.06 8.06 8.06 8.06 0.0M
2023-11-06 8.06 8.06 8.06 8.06 0.0M
2023-11-03 8.06 8.06 8.06 8.06 0.0M
2023-11-02 8.75 8.75 8.75 8.75 0.0M
2023-11-01 8.12 8.59 7.50 8.30 0.0M
2023-10-31 8.35 8.35 8.23 8.23 0.0M
2023-10-30 8.19 9.21 8.19 9.19 0.0M
2023-10-27 8.00 8.19 7.99 8.19 0.0M
2023-10-26 8.00 8.00 7.81 7.81 0.0M
2023-10-25 7.81 7.81 7.81 7.81 0.0M
2023-10-24 7.81 7.81 7.81 7.81 0.0M
2023-10-23 7.81 7.81 7.81 7.81 0.0M
2023-10-20 7.73 7.80 7.72 7.80 0.0M
2023-10-19 7.72 7.72 7.72 7.72 0.0M
2023-10-18 8.00 8.00 7.72 7.72 0.0M
2023-10-17 7.73 7.73 7.73 7.73 0.0M
2023-10-16 7.50 7.62 7.50 7.62 0.0M
2023-10-13 7.98 8.40 7.20 7.68 0.0M
2023-10-12 6.99 7.29 6.99 7.25 0.0M
2023-10-11 6.78 7.60 6.75 7.00 0.0M
2023-10-10 6.55 7.00 6.55 6.89 0.0M
2023-10-09 6.30 7.65 6.30 7.10 0.0M
2023-10-06 6.32 6.50 6.32 6.48 0.0M
2023-10-05 6.06 6.60 6.06 6.49 0.0M
2023-10-04 6.06 6.06 6.06 6.06 0.0M
2023-10-03 6.05 6.05 6.05 6.05 0.0M
2023-10-02 6.06 6.06 6.06 6.06 0.0M
2023-09-29 6.13 6.13 6.05 6.05 0.0M
2023-09-28 6.02 6.02 6.02 6.02 0.0M
2023-09-27 6.02 6.02 6.02 6.02 0.0M
2023-09-26 6.02 6.02 6.02 6.02 0.0M
2023-09-25 6.02 6.02 6.02 6.02 0.0M
2023-09-22 6.00 6.28 6.00 6.02 0.0M
2023-09-21 6.05 6.05 6.05 6.05 0.0M
2023-09-20 6.10 6.10 6.04 6.04 0.0M
2023-09-19 6.43 6.43 6.15 6.15 0.0M
2023-09-18 6.40 6.40 6.40 6.40 0.0M
2023-09-15 6.40 6.40 6.40 6.40 0.0M
2023-09-14 6.08 6.08 6.08 6.08 0.0M
2023-09-13 6.11 6.13 6.08 6.08 0.0M
2023-09-12 6.99 6.99 6.07 6.07 0.0M
2023-09-11 6.72 6.72 6.71 6.71 0.0M
2023-09-08 7.20 7.20 6.80 6.80 0.0M
2023-09-07 6.71 6.71 6.71 6.71 0.0M
2023-09-06 6.71 6.71 6.71 6.71 0.0M
2023-09-05 6.72 6.72 6.71 6.71 0.0M
2023-09-01 6.99 6.99 6.71 6.71 0.0M
2023-08-31 6.73 6.85 6.71 6.76 0.0M
2023-08-30 6.75 6.79 6.73 6.73 0.0M
2023-08-29 6.78 6.78 6.74 6.74 0.0M
2023-08-28 6.75 6.75 6.75 6.75 0.0M
2023-08-25 6.77 6.77 6.75 6.75 0.0M
2023-08-24 6.77 6.77 6.77 6.77 0.0M
2023-08-23 6.91 7.10 6.77 6.77 0.0M
2023-08-22 6.96 6.96 6.80 6.88 0.0M
2023-08-21 6.96 6.96 6.96 6.96 0.0M
2023-08-18 7.44 7.50 6.91 6.96 0.0M
2023-08-17 6.80 6.80 6.71 6.71 0.0M
2023-08-16 7.45 7.45 6.80 6.80 0.0M
2023-08-15 6.80 6.80 6.80 6.80 0.0M
2023-08-14 6.90 6.90 6.75 6.82 0.0M
2023-08-11 7.00 7.00 6.90 6.90 0.0M
2023-08-10 7.15 7.15 6.94 6.94 0.0M
2023-08-09 7.20 7.20 7.20 7.20 0.0M
2023-08-08 7.23 7.23 7.20 7.20 0.0M
2023-08-07 7.06 7.58 7.06 7.58 0.0M
2023-08-04 7.36 7.36 7.05 7.05 0.0M
2023-08-03 7.00 7.59 7.00 7.59 0.0M
2023-08-02 6.26 7.08 6.26 7.08 0.0M
2023-08-01 6.50 7.08 6.50 7.08 0.0M
2023-07-31 6.49 6.63 6.49 6.54 0.0M
2023-07-28 6.33 6.96 6.33 6.78 0.0M
2023-07-27 6.37 6.37 6.22 6.35 0.0M
2023-07-26 6.34 6.34 6.24 6.24 0.0M
2023-07-25 6.28 6.28 6.28 6.28 0.0M
2023-07-24 6.47 6.47 6.47 6.47 0.0M
2023-07-21 6.58 6.58 6.26 6.26 0.0M
2023-07-20 6.37 6.50 6.22 6.50 0.0M
2023-07-19 6.55 6.72 6.16 6.49 0.0M
2023-07-18 6.50 6.79 6.38 6.78 0.0M
2023-07-17 6.68 7.03 6.68 6.98 0.0M
2023-07-14 7.14 7.24 6.64 7.19 0.0M
2023-07-13 6.82 7.29 6.60 7.14 0.0M
2023-07-12 6.41 6.99 6.41 6.99 0.0M
2023-07-11 6.10 6.90 6.10 6.55 0.0M
2023-07-10 5.97 6.24 5.82 5.89 0.0M
2023-07-07 6.33 6.57 5.81 5.81 0.0M
2023-07-06 6.55 6.64 5.98 6.25 0.0M
2023-07-05 6.98 7.29 6.55 6.57 0.0M
2023-07-03 7.80 7.84 6.88 7.00 0.0M
2023-06-30 8.00 8.00 7.89 7.89 0.0M
2023-06-29 7.70 8.20 7.56 8.20 0.0M
2023-06-28 8.48 8.48 7.23 7.80 0.0M
2023-06-27 8.40 8.40 8.27 8.39 0.0M
2023-06-26 8.32 8.54 8.27 8.53 0.0M
2023-06-23 8.37 8.60 8.25 8.49 0.0M
2023-06-22 8.65 8.66 8.65 8.65 0.0M
2023-06-21 8.68 8.68 8.44 8.67 0.0M
2023-06-20 8.72 8.75 8.27 8.70 0.0M
2023-06-16 8.61 8.88 8.36 8.67 0.0M
2023-06-15 9.00 9.00 9.00 9.00 0.0M
2023-06-14 8.83 9.00 8.75 9.00 0.0M
2023-06-13 8.70 8.98 8.65 8.98 0.0M
2023-06-12 8.90 9.07 8.87 9.06 0.0M
2023-06-09 8.97 8.98 8.87 8.90 0.0M
2023-06-08 8.77 9.04 8.77 9.02 0.0M
2023-06-07 8.98 8.98 8.80 8.80 0.0M
2023-06-06 9.13 9.13 8.50 9.10 0.0M
2023-06-05 8.76 8.96 8.60 8.79 0.0M
2023-06-02 9.00 9.00 8.51 8.90 0.0M
2023-06-01 8.28 8.35 8.13 8.25 0.0M
2023-05-31 8.31 8.48 8.15 8.40 0.0M
2023-05-30 8.50 8.50 8.48 8.48 0.0M
2023-05-26 8.76 9.14 8.30 8.50 0.0M
2023-05-25 8.77 8.95 7.80 8.62 0.0M
2023-05-24 8.60 9.20 8.60 9.20 0.0M
2023-05-23 9.50 9.50 8.92 9.00 0.0M
2023-05-22 9.07 9.48 8.89 9.31 0.0M
2023-05-19 9.06 9.25 8.40 8.86 0.0M
2023-05-18 8.76 9.94 8.50 8.88 0.0M
2023-05-17 8.95 8.95 8.95 8.95 0.0M
2023-05-16 8.65 9.08 8.50 8.80 0.0M
2023-05-15 8.63 9.00 8.30 8.85 0.0M
2023-05-12 8.30 8.75 8.23 8.70 0.0M
2023-05-11 9.46 9.46 8.25 8.78 0.0M
2023-05-10 8.55 9.18 8.55 9.09 0.0M
2023-05-09 8.63 9.20 8.59 9.15 0.0M
2023-05-08 8.45 8.58 8.45 8.54 0.0M
2023-05-05 8.17 8.40 8.12 8.30 0.0M
2023-05-04 8.45 8.55 8.20 8.24 0.0M
2023-05-03 8.45 8.69 8.33 8.36 0.0M
2023-05-02 8.86 8.90 8.32 8.48 0.0M
2023-05-01 8.99 9.18 8.33 8.98 0.1M
2023-04-28 8.30 11.74 8.28 9.20 0.1M
2023-04-27 8.46 8.46 7.51 8.32 0.0M
2023-04-26 8.59 8.59 8.45 8.46 0.0M
2023-04-25 8.57 8.57 8.35 8.55 0.0M
2023-04-24 8.52 8.62 8.50 8.59 0.0M
2023-04-21 8.75 8.75 8.33 8.42 0.0M
2023-04-20 8.58 8.59 8.40 8.55 0.0M
2023-04-19 8.55 8.72 8.35 8.60 0.0M
2023-04-18 8.61 8.75 8.38 8.68 0.0M
2023-04-17 8.63 8.73 8.41 8.73 0.0M
2023-04-14 8.51 8.80 8.35 8.75 0.0M
2023-04-13 8.59 8.69 8.30 8.43 0.0M
2023-04-12 8.44 8.69 8.40 8.68 0.0M
2023-04-11 8.89 8.89 8.24 8.36 0.0M
2023-04-10 8.38 8.52 8.36 8.42 0.0M
2023-04-06 8.67 8.90 8.40 8.41 0.0M
2023-04-05 8.66 8.89 8.40 8.78 0.0M
2023-04-04 8.26 8.95 8.20 8.80 0.0M
2023-04-03 8.38 8.42 8.32 8.32 0.0M
2023-03-31 8.33 8.45 8.30 8.45 0.0M
2023-03-30 8.49 8.49 8.30 8.35 0.0M
2023-03-29 8.32 8.42 8.32 8.35 0.0M
2023-03-28 8.40 8.40 8.30 8.38 0.0M
2023-03-27 8.34 8.35 8.29 8.33 0.0M
2023-03-24 8.37 8.46 8.30 8.35 0.0M
2023-03-23 8.21 8.50 8.21 8.45 0.0M
2023-03-22 8.31 8.40 8.25 8.25 0.0M
2023-03-21 8.35 8.35 8.26 8.35 0.0M
2023-03-20 8.22 8.39 8.08 8.34 0.1M
2023-03-17 8.20 8.56 7.90 8.27 0.2M
2023-03-16 8.00 8.19 7.70 8.00 0.5M