DERI Coin Values DERI
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 |
---|---|---|---|---|
2024-03-07 | $0.0247600 | $0.0245300 | $0.0253800 | $0.0240600 |
2024-03-08 | $0.0245300 | $0.0241300 | $0.0247500 | $0.0214100 |
2024-03-09 | $0.0241300 | $0.0247700 | $0.0249300 | $0.0241400 |
2024-03-10 | $0.0247700 | $0.0267800 | $0.0274800 | $0.0239900 |
2024-03-11 | $0.0267800 | $0.0263100 | $0.0283000 | $0.0258600 |
2024-03-12 | $0.0263100 | $0.0263400 | $0.0272600 | $0.0254300 |
2024-03-13 | $0.0263400 | $0.0255300 | $0.0266500 | $0.0248500 |
2024-03-14 | $0.0255300 | $0.0254200 | $0.0266600 | $0.0246400 |
2024-03-15 | $0.0254200 | $0.0250400 | $0.0282200 | $0.0242900 |
2024-03-16 | $0.0250400 | $0.0234400 | $0.0254100 | $0.0222500 |
2024-03-17 | $0.0234400 | $0.0173300 | $0.0244000 | $0.0117600 |
2024-03-18 | $0.0173300 | $0.0170000 | $0.0180600 | $0.0161900 |
2024-03-19 | $0.0170000 | $0.0162000 | $0.0169000 | $0.0149100 |
2024-03-20 | $0.0162000 | $0.0174400 | $0.0182900 | $0.0164900 |
2024-03-21 | $0.0174400 | $0.0190000 | $0.0203200 | $0.0169400 |
2024-03-22 | $0.0190000 | $0.0176200 | $0.0183200 | $0.0161800 |
2024-03-23 | $0.0176200 | $0.0183500 | $0.0185200 | $0.0171200 |
2024-03-24 | $0.0183500 | $0.0173400 | $0.0192100 | $0.0172000 |
2024-03-25 | $0.0173400 | $0.0178500 | $0.0183100 | $0.0172400 |
2024-03-26 | $0.0178500 | $0.0184000 | $0.0208800 | $0.0171800 |
2024-03-27 | $0.0184000 | $0.0179900 | $0.0189000 | $0.0174300 |
2024-03-28 | $0.0179900 | $0.0184800 | $0.0207300 | $0.0177000 |
2024-03-29 | $0.0184800 | $0.0201200 | $0.0204400 | $0.0181500 |
2024-03-30 | $0.0201200 | $0.0223400 | $0.0223400 | $0.0201000 |
2024-03-31 | $0.0223400 | $0.0244600 | $0.0250100 | $0.0226100 |
2024-04-01 | $0.0244600 | $0.0222200 | $0.0245400 | $0.0222200 |
2024-04-02 | $0.0222200 | $0.0208200 | $0.0219400 | $0.0198100 |
2024-04-03 | $0.0208200 | $0.0196400 | $0.0213600 | $0.0196400 |
2024-04-04 | $0.0196400 | $0.0182800 | $0.0197400 | $0.0170100 |
2024-04-05 | $0.0182800 | $0.0183500 | $0.0186900 | $0.0180600 |
2024-04-06 | $0.0183500 | $0.0186400 | $0.0187100 | $0.0184700 |
2024-04-07 | $0.0186400 | $0.0187500 | $0.0192700 | $0.0186500 |
2024-04-08 | $0.0187500 | $0.0195100 | $0.0202100 | $0.0194000 |
2024-04-09 | $0.0195100 | $0.0184000 | $0.0192100 | $0.0180500 |
2024-04-10 | $0.0184000 | $0.0184700 | $0.0186100 | $0.0178700 |
2024-04-11 | $0.0184700 | $0.0131000 | $0.0185000 | $0.0127200 |
2024-04-12 | $0.0131000 | $0.0133100 | $0.0137000 | $0.0117300 |
2024-04-13 | $0.0133100 | $0.0133400 | $0.0140600 | $0.0121700 |
2024-04-14 | $0.0133400 | $0.0133900 | $0.0145300 | $0.0133000 |
2024-04-15 | $0.0133900 | $0.0131900 | $0.0135900 | $0.0126000 |
2024-04-16 | $0.0131900 | $0.0138500 | $0.0170600 | $0.0129600 |
2024-04-17 | $0.0138500 | $0.0141200 | $0.0141800 | $0.0131600 |
2024-04-18 | $0.0141200 | $0.0140700 | $0.0160900 | $0.0140400 |
2024-04-19 | $0.0140700 | $0.0143400 | $0.0149500 | $0.0137000 |
2024-04-20 | $0.0143400 | $0.0143300 | $0.0151200 | $0.0142400 |
2024-04-21 | $0.0143300 | $0.0143200 | $0.0144000 | $0.0142600 |
2024-04-22 | $0.0144800 | $0.0164900 | $0.0194300 | $0.0142100 |
2024-04-23 | $0.0164900 | $0.0158100 | $0.0168400 | $0.0158100 |
2024-04-24 | $0.0158100 | $0.0149100 | $0.0154800 | $0.0148200 |
2024-04-25 | $0.0149100 | $0.0133200 | $0.0150800 | $0.0132200 |
2024-04-26 | $0.0133200 | $0.0134600 | $0.0136500 | $0.0129900 |
2024-04-27 | $0.0134600 | $0.0137900 | $0.0146100 | $0.0137600 |
2024-04-28 | $0.0137900 | $0.0126600 | $0.0138300 | $0.0123600 |
2024-04-29 | $0.0126600 | $0.0125400 | $0.0129600 | $0.0123200 |
2024-04-30 | $0.0125400 | $0.0111100 | $0.0124400 | $0.0110200 |
2024-05-01 | $0.0111100 | $0.0113100 | $0.0116400 | $0.0109000 |
2024-05-02 | $0.0113100 | $0.0112600 | $0.0116800 | $0.0111400 |
2024-05-03 | $0.0112600 | $0.0114200 | $0.0119500 | $0.0113900 |
2024-05-04 | $0.0114200 | $0.0116600 | $0.0117800 | $0.0114100 |
2024-05-05 | $0.0116600 | $0.0102000 | $0.0119200 | $0.0100700 |
2024-05-06 | $0.0102000 | $0.0101100 | $0.0102300 | $0.009680 |
2024-05-07 | $0.0101100 | $0.0113600 | $0.0138000 | $0.009679 |
2024-05-08 | $0.0113600 | $0.0124300 | $0.0125200 | $0.0111500 |
2024-05-09 | $0.0124300 | $0.0152400 | $0.0180600 | $0.0126000 |
2024-05-10 | $0.0152400 | $0.0262400 | $0.0263000 | $0.0146100 |
2024-05-11 | $0.0262400 | $0.0239600 | $0.0289100 | $0.0207900 |
2024-05-12 | $0.0239600 | $0.0225500 | $0.0241300 | $0.0222200 |
2024-05-13 | $0.0225500 | $0.0195300 | $0.0230400 | $0.0193500 |
2024-05-14 | $0.0195300 | $0.0190100 | $0.0196500 | $0.0186400 |
2024-05-15 | $0.0190100 | $0.0204800 | $0.0206300 | $0.0197800 |
2024-05-16 | $0.0204800 | $0.0186700 | $0.0200000 | $0.0186400 |
2024-05-17 | $0.0186700 | $0.0178500 | $0.0196400 | $0.0177300 |
2024-05-18 | $0.0178500 | $0.0175900 | $0.0180600 | $0.0173100 |
2024-05-19 | $0.0175900 | $0.0176900 | $0.0177800 | $0.0172000 |
2024-05-20 | $0.0176900 | $0.0188200 | $0.0223000 | $0.0186000 |
2024-05-21 | $0.0188200 | $0.0189100 | $0.0196700 | $0.0187200 |
2024-05-22 | $0.0189100 | $0.0212600 | $0.0238400 | $0.0185300 |
2024-05-23 | $0.0212600 | $0.0249600 | $0.0264300 | $0.0212100 |
2024-05-24 | $0.0249600 | $0.0237400 | $0.0249000 | $0.0223600 |
2024-05-25 | $0.0237400 | $0.0237300 | $0.0240700 | $0.0235800 |
2024-05-26 | $0.0237300 | $0.0235600 | $0.0242100 | $0.0231000 |
2024-05-27 | $0.0235600 | $0.0193800 | $0.0240100 | $0.0193000 |
2024-05-28 | $0.0193800 | $0.0177400 | $0.0193900 | $0.0176700 |
2024-05-29 | $0.0177400 | $0.0181300 | $0.0184300 | $0.0169300 |
2024-05-30 | $0.0181300 | $0.0179900 | $0.0183600 | $0.0178000 |
2024-05-31 | $0.0179900 | $0.0176700 | $0.0181900 | $0.0175200 |
2024-06-01 | $0.0176700 | $0.0183400 | $0.0186800 | $0.0175400 |
2024-06-02 | $0.0183400 | $0.0181800 | $0.0192400 | $0.0180600 |
2024-06-03 | $0.0181800 | $0.0171000 | $0.0181900 | $0.0169900 |
2024-06-04 | $0.0171000 | $0.0161600 | $0.0173800 | $0.0159700 |
2024-06-05 | $0.0161600 | $0.0216900 | $0.0285300 | $0.0161600 |
2024-06-06 | $0.0216900 | $0.0219600 | $0.0221500 | $0.0213100 |
2024-06-07 | $0.0219600 | $0.0207700 | $0.0219100 | $0.0207000 |
2024-06-08 | $0.0207700 | $0.0211600 | $0.0216100 | $0.0207600 |
2024-06-09 | $0.0211600 | $0.0209800 | $0.0213800 | $0.0208600 |
2024-06-10 | $0.0209800 | $0.0206800 | $0.0210400 | $0.0204200 |
2024-06-11 | $0.0206800 | $0.0200400 | $0.0205300 | $0.0196500 |
2024-06-12 | $0.0200400 | $0.0202500 | $0.0208200 | $0.0195400 |
2024-06-13 | $0.0202500 | $0.0188300 | $0.0202900 | $0.0187600 |
2024-06-14 | $0.0188300 | $0.0171200 | $0.0188900 | $0.0167000 |
2024-06-15 | $0.0175100 | $0.0174600 | $0.0176100 | $0.0174300 |
2024-06-16 | $0.0175500 | $0.0173100 | $0.0178200 | $0.0172100 |
2024-06-17 | $0.0173100 | $0.0166400 | $0.0168800 | $0.0166400 |
2024-06-18 | $0.0166400 | $0.0157100 | $0.0168500 | $0.0157100 |
2024-06-19 | $0.0157100 | $0.0183300 | $0.0191500 | $0.0154100 |
2024-06-20 | $0.0183300 | $0.0187100 | $0.0189200 | $0.0176600 |
2024-06-21 | $0.0187100 | $0.0186400 | $0.0191000 | $0.0184700 |
2024-06-22 | $0.0186400 | $0.0181000 | $0.0185200 | $0.0180300 |
2024-06-23 | $0.0181000 | $0.0177100 | $0.0178500 | $0.0175400 |
2024-06-24 | $0.0177100 | $0.0166500 | $0.0174600 | $0.0165200 |
2024-06-25 | $0.0166500 | $0.0161900 | $0.0170000 | $0.0161200 |
2024-06-26 | $0.0161900 | $0.0161400 | $0.0164400 | $0.0159400 |
2024-06-27 | $0.0161400 | $0.0159900 | $0.0179200 | $0.0159200 |
2024-06-28 | $0.0159900 | $0.0148800 | $0.0158900 | $0.0143400 |
2024-06-29 | $0.0148800 | $0.0148400 | $0.0149400 | $0.0146400 |
2024-06-30 | $0.0148400 | $0.0143800 | $0.0155200 | $0.0143800 |
2024-07-01 | $0.0143800 | $0.0148600 | $0.0151700 | $0.0144100 |
2024-07-02 | $0.0148600 | $0.0166400 | $0.0167100 | $0.0146600 |
2024-07-03 | $0.0166400 | $0.0200200 | $0.0242600 | $0.0160000 |
2024-07-04 | $0.0200200 | $0.0180500 | $0.0193000 | $0.0174000 |
2024-07-05 | $0.0180500 | $0.0158600 | $0.0176200 | $0.0149400 |
2024-07-06 | $0.0158600 | $0.0157100 | $0.0165600 | $0.0156400 |
2024-07-07 | $0.0157100 | $0.0201100 | $0.0279900 | $0.0150100 |
2024-07-08 | $0.0201100 | $0.0206200 | $0.0211600 | $0.0191700 |
2024-07-09 | $0.0206200 | $0.0204500 | $0.0211600 | $0.0201500 |
2024-07-10 | $0.0204500 | $0.0201200 | $0.0217700 | $0.0200300 |
2024-07-11 | $0.0201200 | $0.0207700 | $0.0222500 | $0.0192500 |
2024-07-12 | $0.0207700 | $0.0208500 | $0.0211600 | $0.0203400 |
2024-07-13 | $0.0208500 | $0.0241100 | $0.0244000 | $0.0206500 |
2024-07-14 | $0.0241100 | $0.0241200 | $0.0257100 | $0.0240200 |
2024-07-15 | $0.0241200 | $0.0277800 | $0.0312600 | $0.0242900 |
2024-07-16 | $0.0277800 | $0.0203000 | $0.0440100 | $0.0201300 |
2024-07-17 | $0.0203000 | $0.0229000 | $0.0243200 | $0.0199500 |
2024-07-18 | $0.0229000 | $0.0224400 | $0.0233000 | $0.0217200 |
2024-07-19 | $0.0224400 | $0.0226800 | $0.0245100 | $0.0226100 |
2024-07-20 | $0.0226800 | $0.0205500 | $0.0229800 | $0.0198500 |
2024-07-21 | $0.0205500 | $0.0206900 | $0.0214000 | $0.0205800 |
2024-07-22 | $0.0206900 | $0.0223700 | $0.0262900 | $0.0199600 |
2024-07-23 | $0.0223700 | $0.0220500 | $0.0226700 | $0.0219400 |
2024-07-24 | $0.0220500 | $0.0215500 | $0.0217100 | $0.0201100 |
2024-07-25 | $0.0215500 | $0.0221900 | $0.0245400 | $0.0200900 |
2024-07-26 | $0.0221900 | $0.0224300 | $0.0270200 | $0.0222000 |
2024-07-27 | $0.0224300 | $0.0219000 | $0.0226800 | $0.0212500 |
2024-07-28 | $0.0219000 | $0.0210300 | $0.0225300 | $0.0209000 |
2024-07-29 | $0.0210300 | $0.0204400 | $0.0217700 | $0.0184500 |
2024-07-30 | $0.0204400 | $0.0198700 | $0.0204200 | $0.0195400 |
2024-07-31 | $0.0198700 | $0.0202000 | $0.0203000 | $0.0193600 |
2024-08-01 | $0.0202000 | $0.0200000 | $0.0208700 | $0.0199700 |
2024-08-02 | $0.0200000 | $0.0200300 | $0.0201800 | $0.0186600 |
2024-08-03 | $0.0200300 | $0.0190100 | $0.0200500 | $0.0189500 |
2024-08-04 | $0.0190100 | $0.0176300 | $0.0179800 | $0.0170700 |
2024-08-05 | $0.0176300 | $0.0164800 | $0.0186600 | $0.0158100 |
2024-08-06 | $0.0164800 | $0.0165200 | $0.0168900 | $0.0160100 |
2024-08-07 | $0.0165200 | $0.0164500 | $0.0165700 | $0.0151900 |
2024-08-08 | $0.0164500 | $0.0167500 | $0.0188900 | $0.0165000 |
2024-08-09 | $0.0167500 | $0.0166400 | $0.0169000 | $0.0160400 |
2024-08-10 | $0.0166400 | $0.0161300 | $0.0168600 | $0.0160000 |
2024-08-11 | $0.0161300 | $0.0165600 | $0.0166600 | $0.0156700 |
2024-08-12 | $0.0165600 | $0.0164700 | $0.0178400 | $0.0162800 |
2024-08-13 | $0.0164700 | $0.0165700 | $0.0170600 | $0.0162800 |
2024-08-14 | $0.0165700 | $0.0166100 | $0.0168800 | $0.0160300 |
2024-08-15 | $0.0166100 | $0.0160100 | $0.0161400 | $0.0159600 |
2024-08-16 | $0.0166500 | $0.0165000 | $0.0167400 | $0.0162000 |
2024-08-17 | $0.0165000 | $0.0165200 | $0.0167300 | $0.0160400 |
2024-08-18 | $0.0162900 | $0.0183700 | $0.0183700 | $0.0156000 |
2024-08-19 | $0.0167200 | $0.0165500 | $0.0167300 | $0.0163700 |
2024-08-20 | $0.0165500 | $0.0164200 | $0.0166000 | $0.0161500 |
2024-08-21 | $0.0164200 | $0.0165300 | $0.0165400 | $0.0163500 |
2024-08-22 | $0.0165300 | $0.0163700 | $0.0166400 | $0.0160300 |
2024-08-23 | $0.0184400 | $0.0164500 | $0.0194400 | $0.0164500 |
2024-08-24 | $0.0164500 | $0.0164100 | $0.0164900 | $0.0164000 |
2024-08-25 | $0.0173100 | $0.0180000 | $0.0180000 | $0.0170100 |
2024-08-26 | $0.0180000 | $0.0172700 | $0.0177000 | $0.0171900 |
2024-08-27 | $0.0172700 | $0.0167400 | $0.0169600 | $0.0152700 |
2024-08-28 | $0.0167400 | $0.0170700 | $0.0178500 | $0.0169700 |
2024-08-29 | $0.0170700 | $0.0170700 | $0.0171100 | $0.0170600 |
Pair | Exchange |
---|---|
DERI/USDT | bkex |
DERI/USDT | coinex |
DERI/ETH | gateio |
DERI/USDT | gateio |
DERI/USDT | mexc |
DERI/USDT | sushiswap |