DPR Coin Values DPR
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-03-08 | $0.0103100 | $0.0111300 | $0.0111700 | $0.0102700 |
2024-03-09 | $0.0111300 | $0.0129100 | $0.0129100 | $0.0101000 |
2024-03-10 | $0.0129100 | $0.0130400 | $0.0133900 | $0.0122700 |
2024-03-11 | $0.0130400 | $0.0121200 | $0.0140700 | $0.0119100 |
2024-03-12 | $0.0121200 | $0.0115800 | $0.0122200 | $0.0111400 |
2024-03-13 | $0.0115800 | $0.0117000 | $0.0118600 | $0.0108600 |
2024-03-14 | $0.0117000 | $0.0107100 | $0.0114500 | $0.0106300 |
2024-03-15 | $0.0107100 | $0.0111900 | $0.0115600 | $0.009843 |
2024-03-16 | $0.0111900 | $0.009434 | $0.0110200 | $0.009187 |
2024-03-17 | $0.009434 | $0.0099420 | $0.0102700 | $0.009468 |
2024-03-18 | $0.0099420 | $0.009223 | $0.009857 | $0.008977 |
2024-03-19 | $0.009223 | $0.008149 | $0.008496 | $0.007580 |
2024-03-20 | $0.008149 | $0.008932 | $0.009811 | $0.008721 |
2024-03-21 | $0.008932 | $0.008730 | $0.009114 | $0.008521 |
2024-03-22 | $0.008730 | $0.008243 | $0.008710 | $0.007976 |
2024-03-23 | $0.008243 | $0.008459 | $0.008626 | $0.008126 |
2024-03-24 | $0.008459 | $0.009569 | $0.009707 | $0.008705 |
2024-03-25 | $0.009569 | $0.0109500 | $0.0178500 | $0.009193 |
2024-03-26 | $0.0109500 | $0.009830 | $0.0110500 | $0.009794 |
2024-03-27 | $0.009830 | $0.009834 | $0.0100400 | $0.009554 |
2024-03-28 | $0.009834 | $0.0103600 | $0.0104000 | $0.009188 |
2024-03-29 | $0.0103600 | $0.0102500 | $0.0105700 | $0.0100400 |
2024-03-30 | $0.0102500 | $0.0101700 | $0.0102800 | $0.0099610 |
2024-03-31 | $0.0101700 | $0.0128300 | $0.0130200 | $0.0101400 |
2024-04-01 | $0.0128300 | $0.0113900 | $0.0129000 | $0.0113600 |
2024-04-02 | $0.0113900 | $0.0103600 | $0.0109500 | $0.0102000 |
2024-04-03 | $0.0103600 | $0.0099700 | $0.0105300 | $0.0099370 |
2024-04-04 | $0.0099700 | $0.0099210 | $0.0101900 | $0.009488 |
2024-04-05 | $0.0099210 | $0.008962 | $0.0101600 | $0.008928 |
2024-04-06 | $0.008962 | $0.009152 | $0.009621 | $0.008951 |
2024-04-07 | $0.009152 | $0.009222 | $0.009567 | $0.009222 |
2024-04-08 | $0.009222 | $0.009163 | $0.0100500 | $0.008830 |
2024-04-09 | $0.009163 | $0.009042 | $0.009148 | $0.008622 |
2024-04-10 | $0.009042 | $0.009006 | $0.009218 | $0.008297 |
2024-04-11 | $0.009006 | $0.009389 | $0.009459 | $0.008162 |
2024-04-12 | $0.009389 | $0.009005 | $0.0108500 | $0.008616 |
2024-04-13 | $0.009005 | $0.007800 | $0.008854 | $0.007589 |
2024-04-14 | $0.007800 | $0.007896 | $0.008590 | $0.007832 |
2024-04-15 | $0.007896 | $0.007789 | $0.008223 | $0.007385 |
2024-04-16 | $0.007789 | $0.007714 | $0.007960 | $0.007621 |
2024-04-17 | $0.007714 | $0.007105 | $0.007702 | $0.007015 |
2024-04-18 | $0.007105 | $0.007296 | $0.007787 | $0.007174 |
2024-04-19 | $0.007296 | $0.007370 | $0.007523 | $0.006942 |
2024-04-20 | $0.007370 | $0.007766 | $0.0117400 | $0.007419 |
2024-04-21 | $0.007766 | $0.007779 | $0.007831 | $0.007697 |
2024-04-22 | $0.007650 | $0.007492 | $0.007780 | $0.007428 |
2024-04-23 | $0.007492 | $0.007856 | $0.007921 | $0.007502 |
2024-04-24 | $0.007856 | $0.007879 | $0.008099 | $0.007597 |
2024-04-25 | $0.007879 | $0.007636 | $0.008015 | $0.007542 |
2024-04-26 | $0.007636 | $0.007230 | $0.007888 | $0.007043 |
2024-04-27 | $0.007230 | $0.007027 | $0.007580 | $0.006994 |
2024-04-28 | $0.007027 | $0.006786 | $0.007079 | $0.006721 |
2024-04-29 | $0.006786 | $0.006528 | $0.006882 | $0.006431 |
2024-04-30 | $0.006528 | $0.006143 | $0.006655 | $0.005993 |
2024-05-01 | $0.006143 | $0.006145 | $0.006294 | $0.005908 |
2024-05-02 | $0.006145 | $0.006271 | $0.006451 | $0.006152 |
2024-05-03 | $0.006271 | $0.006021 | $0.006549 | $0.005866 |
2024-05-04 | $0.006021 | $0.006048 | $0.006079 | $0.005892 |
2024-05-05 | $0.006048 | $0.006306 | $0.006368 | $0.006055 |
2024-05-06 | $0.006306 | $0.006494 | $0.006525 | $0.006034 |
2024-05-07 | $0.006494 | $0.006673 | $0.006673 | $0.006192 |
2024-05-08 | $0.006673 | $0.006630 | $0.006690 | $0.006482 |
2024-05-09 | $0.006630 | $0.006709 | $0.007134 | $0.006527 |
2024-05-10 | $0.006709 | $0.006954 | $0.007041 | $0.006401 |
2024-05-11 | $0.006954 | $0.006901 | $0.007017 | $0.006843 |
2024-05-12 | $0.006901 | $0.006793 | $0.006998 | $0.006676 |
2024-05-13 | $0.006793 | $0.006608 | $0.006992 | $0.006549 |
2024-05-14 | $0.006608 | $0.006510 | $0.006539 | $0.006251 |
2024-05-15 | $0.006510 | $0.006522 | $0.006886 | $0.006522 |
2024-05-16 | $0.006522 | $0.006538 | $0.006568 | $0.006303 |
2024-05-17 | $0.006538 | $0.006311 | $0.006867 | $0.006280 |
2024-05-18 | $0.006311 | $0.006122 | $0.006466 | $0.006029 |
2024-05-19 | $0.006122 | $0.005988 | $0.006233 | $0.005896 |
2024-05-20 | $0.005988 | $0.006042 | $0.007140 | $0.006005 |
2024-05-21 | $0.006042 | $0.005987 | $0.006404 | $0.005798 |
2024-05-22 | $0.005987 | $0.005829 | $0.005978 | $0.005679 |
2024-05-23 | $0.005829 | $0.005748 | $0.005899 | $0.005521 |
2024-05-24 | $0.005748 | $0.005479 | $0.005703 | $0.005404 |
2024-05-25 | $0.005479 | $0.005474 | $0.005586 | $0.005399 |
2024-05-26 | $0.005474 | $0.005622 | $0.005660 | $0.005354 |
2024-05-27 | $0.005622 | $0.005681 | $0.005759 | $0.005526 |
2024-05-28 | $0.005681 | $0.005223 | $0.005645 | $0.005146 |
2024-05-29 | $0.005223 | $0.005117 | $0.005267 | $0.005079 |
2024-05-30 | $0.005117 | $0.005208 | $0.005283 | $0.0049830 |
2024-05-31 | $0.005208 | $0.005074 | $0.005262 | $0.0049990 |
2024-06-01 | $0.005074 | $0.005071 | $0.005262 | $0.005033 |
2024-06-02 | $0.005071 | $0.005102 | $0.005215 | $0.0049510 |
2024-06-03 | $0.005102 | $0.005122 | $0.005198 | $0.005009 |
2024-06-04 | $0.005122 | $0.005449 | $0.005449 | $0.005144 |
2024-06-05 | $0.005449 | $0.005374 | $0.005568 | $0.005374 |
2024-06-06 | $0.005374 | $0.005566 | $0.005756 | $0.005299 |
2024-06-07 | $0.005566 | $0.005295 | $0.005589 | $0.005295 |
2024-06-08 | $0.005295 | $0.005300 | $0.005411 | $0.005264 |
2024-06-09 | $0.005300 | $0.005225 | $0.005374 | $0.005188 |
2024-06-10 | $0.005225 | $0.005096 | $0.005169 | $0.005059 |
2024-06-11 | $0.005096 | $0.005001 | $0.005106 | $0.0048610 |
2024-06-12 | $0.005001 | $0.0049120 | $0.005125 | $0.0048050 |
2024-06-13 | $0.0049120 | $0.0048900 | $0.0048900 | $0.0047160 |
2024-06-14 | $0.0048900 | $0.0045930 | $0.0049060 | $0.0045580 |
2024-06-15 | $0.0045930 | $0.0045300 | $0.0047790 | $0.0044580 |
2024-06-16 | $0.0045300 | $0.0043470 | $0.0046000 | $0.0043470 |
2024-06-17 | $0.0043470 | $0.0042820 | $0.0043170 | $0.0041420 |
2024-06-18 | $0.0042820 | $0.0039350 | $0.0042830 | $0.0038650 |
2024-06-19 | $0.0039350 | $0.0040570 | $0.0040930 | $0.0039500 |
2024-06-20 | $0.0040570 | $0.0039320 | $0.0040380 | $0.0037920 |
2024-06-21 | $0.0039320 | $0.0041150 | $0.0042560 | $0.0039390 |
2024-06-22 | $0.0041150 | $0.0040180 | $0.0040880 | $0.0039490 |
2024-06-23 | $0.0040180 | $0.0040000 | $0.0041370 | $0.0038970 |
2024-06-24 | $0.0040000 | $0.0039200 | $0.0041210 | $0.0038530 |
2024-06-25 | $0.0039200 | $0.0039710 | $0.0041410 | $0.0039370 |
2024-06-26 | $0.0039710 | $0.0039090 | $0.0039760 | $0.0038070 |
2024-06-27 | $0.0039090 | $0.0040660 | $0.0043420 | $0.0038250 |
2024-06-28 | $0.0040660 | $0.0040490 | $0.0041160 | $0.0039470 |
2024-06-29 | $0.0040490 | $0.0038120 | $0.0040480 | $0.0037780 |
2024-06-30 | $0.0038120 | $0.0036390 | $0.0039130 | $0.0036040 |
2024-07-01 | $0.0036390 | $0.0036450 | $0.0036800 | $0.0035420 |
2024-07-02 | $0.0036450 | $0.0036560 | $0.0036560 | $0.0035190 |
2024-07-03 | $0.0036560 | $0.0033910 | $0.0035230 | $0.0031280 |
2024-07-04 | $0.0033910 | $0.0032420 | $0.0032420 | $0.0031200 |
2024-07-05 | $0.0032420 | $0.0030120 | $0.0033100 | $0.0029220 |
2024-07-06 | $0.0030120 | $0.0030980 | $0.0031600 | $0.0030370 |
2024-07-07 | $0.0030980 | $0.0028730 | $0.0029610 | $0.0028730 |
2024-07-08 | $0.0028730 | $0.0028980 | $0.0031090 | $0.0027470 |
2024-07-09 | $0.0028980 | $0.0031580 | $0.0032500 | $0.0029440 |
2024-07-10 | $0.0031580 | $0.0033480 | $0.0034410 | $0.0031930 |
2024-07-11 | $0.0033480 | $0.0032540 | $0.0034710 | $0.0032230 |
2024-07-12 | $0.0032540 | $0.0031970 | $0.0033540 | $0.0031350 |
2024-07-13 | $0.0031970 | $0.0032720 | $0.0033040 | $0.0032400 |
2024-07-14 | $0.0032720 | $0.0032140 | $0.0033440 | $0.0032140 |
2024-07-15 | $0.0032140 | $0.0033460 | $0.0034850 | $0.0032420 |
2024-07-16 | $0.0033460 | $0.0037220 | $0.0037220 | $0.0033080 |
2024-07-17 | $0.0037220 | $0.0032860 | $0.0036930 | $0.0032860 |
2024-07-18 | $0.0032860 | $0.0032550 | $0.0034600 | $0.0031860 |
2024-07-19 | $0.0032550 | $0.0031200 | $0.0033660 | $0.0031200 |
2024-07-20 | $0.0031200 | $0.0032370 | $0.0032370 | $0.0031320 |
2024-07-21 | $0.0032370 | $0.0033600 | $0.0034660 | $0.0032180 |
2024-07-22 | $0.0033600 | $0.0033720 | $0.0034750 | $0.0031310 |
2024-07-23 | $0.0033720 | $0.0030650 | $0.0034130 | $0.0030300 |
2024-07-24 | $0.0030650 | $0.0029020 | $0.0029680 | $0.0027680 |
2024-07-25 | $0.0029020 | $0.0026980 | $0.0030480 | $0.0026980 |
2024-07-26 | $0.0026980 | $0.0026530 | $0.0028490 | $0.0025540 |
2024-07-27 | $0.0026530 | $0.0027290 | $0.0027940 | $0.0024050 |
2024-07-28 | $0.0027290 | $0.0025180 | $0.0028120 | $0.0024200 |
2024-07-29 | $0.0025180 | $0.0025220 | $0.0026540 | $0.0024550 |
2024-07-30 | $0.0025220 | $0.0025900 | $0.0025900 | $0.0024590 |
2024-07-31 | $0.0025900 | $0.0025210 | $0.0025530 | $0.0023590 |
2024-08-01 | $0.0025210 | $0.0024330 | $0.0026250 | $0.0024010 |
2024-08-02 | $0.0024330 | $0.0025380 | $0.0025380 | $0.0022390 |
2024-08-03 | $0.0025380 | $0.0024670 | $0.0025830 | $0.0024090 |
2024-08-04 | $0.0024670 | $0.0024190 | $0.0024190 | $0.0022310 |
2024-08-05 | $0.0024190 | $0.0021780 | $0.0026380 | $0.0021300 |
2024-08-06 | $0.0021780 | $0.0021670 | $0.0022160 | $0.0019950 |
2024-08-07 | $0.0021670 | $0.0022030 | $0.0022260 | $0.0020390 |
2024-08-08 | $0.0022030 | $0.0023620 | $0.0026300 | $0.0023350 |
2024-08-09 | $0.0023620 | $0.0024700 | $0.0024700 | $0.0022620 |
2024-08-10 | $0.0024700 | $0.0024800 | $0.0025320 | $0.0024540 |
2024-08-11 | $0.0024800 | $0.0021720 | $0.0024530 | $0.0021720 |
2024-08-12 | $0.0021720 | $0.0022330 | $0.0023960 | $0.0022330 |
2024-08-13 | $0.0022330 | $0.0021900 | $0.0022980 | $0.0021900 |
2024-08-14 | $0.0021900 | $0.0022630 | $0.0022890 | $0.0021560 |
2024-08-15 | $0.0022630 | $0.0021590 | $0.0022620 | $0.0021590 |
2024-08-16 | $0.0021590 | $0.0022820 | $0.0023080 | $0.0021790 |
2024-08-17 | $0.0022820 | $0.0023010 | $0.0023010 | $0.0023010 |
2024-08-18 | $0.0023010 | $0.0022210 | $0.0022990 | $0.0021950 |
2024-08-19 | $0.0022210 | $0.0022680 | $0.0023470 | $0.0022420 |
2024-08-20 | $0.0022680 | $0.0021620 | $0.0022130 | $0.0021360 |
2024-08-21 | $0.0021620 | $0.0023680 | $0.0023950 | $0.0022100 |
2024-08-22 | $0.0023680 | $0.0024400 | $0.0024400 | $0.0023610 |
2024-08-23 | $0.0024400 | $0.0026820 | $0.0027100 | $0.0025440 |
2024-08-24 | $0.0026820 | $0.0026790 | $0.0026880 | $0.0026760 |
2024-08-25 | $0.0025210 | $0.0024450 | $0.0025000 | $0.0023900 |
2024-08-26 | $0.0024450 | $0.0024400 | $0.0024400 | $0.0023860 |
2024-08-27 | $0.0024400 | $0.0022860 | $0.0022860 | $0.0020900 |
2024-08-28 | $0.0022860 | $0.0024020 | $0.0024280 | $0.0023520 |
2024-08-29 | $0.0024020 | $0.0024030 | $0.0024080 | $0.0024020 |
Pair | Exchange |
---|---|
DPR/USDT | bibox |
DPR/USDC | bilaxy |
DPR/ETH | gateio |
DPR/USDT | gateio |
DPR/USDT | kucoin |
DPR/USDT | latoken |
DPR/USDT | lbank |
DPR/USDT | mexc |