DECOIN (DTEP) historical data and Live price

decoin

DECOIN

DTEP
$ 0.063851 + 33.542 % 0.00000531 BTC
MARKET CAP
3.408 M
24H VOLUME
10.23 k
CIRC.SUPPLY
53.378 M
MAX SUPPLY
140 M
Rank689
1H -13.59 %
24H 33.54 %
7D 37.31 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/9/200.0450.0870.0120.0319,998.7621,647,487.237
8/8/200.0350.0870.0140.0810,642.6024,273,864.606
8/7/200.0410.0880.0130.03910,813.4482,073,644.487
8/6/200.0350.0890.0120.058,469.4692,677,110.663
8/5/200.0680.1030.0130.03511,636.6191,880,302.069
8/4/200.0430.1030.0330.06812,526.553,609,379.628
8/3/200.0370.0630.0330.0359,749.8361,872,209.34
8/2/200.0470.0660.0330.0549,969.922,855,453.785
8/1/200.0360.0660.0080.0489,046.6662,549,274.273
7/31/200.0380.0620.0080.0367,537.2931,902,273.869
7/30/200.0060.0610.0050.0386,257.7972,001,142.519
7/29/200.0470.0610.0040.0066,776.606325,492.361
7/28/200.020.0660.0160.0358,370.7031,873,175.293
7/27/200.0390.0630.0150.0188,570.544972,263.516
7/26/200.0290.0590.0140.0398,247.0722,091,215.731
7/25/200.0510.0570.0140.0286,889.1291,491,099.446
7/24/200.0140.0640.0110.0467,527.1722,439,712.019
7/23/200.2080.210.0120.0149,358.546761,235.823
7/22/200.0330.2080.0280.2082,524.36511,111,070.941
7/21/200.0510.060.0280.0329,639.361,712,436.489
7/20/200.0520.0550.0420.05110,283.4022,725,054.741
7/19/200.0720.0820.0420.05212,717.5442,769,280.504
7/18/200.0510.0820.0420.07112,443.5553,763,612.13
7/17/200.0480.0810.0420.05512,373.4042,923,577.884
7/16/200.0490.0830.0420.04812,732.0852,557,222.396
7/15/200.0710.0830.0330.06512,226.2373,469,191.831
7/14/200.0480.0820.0330.07111,618.6833,772,768.123
7/13/200.060.0930.0330.04812,379.2862,411,350.894
7/12/200.0410.0920.0330.0612,833.1643,010,446.277
7/11/200.0540.0920.0330.04312,551.0342,158,564.92
7/10/200.0650.0920.0330.04712,123.3022,349,727.219
7/9/200.0580.0940.0340.05612,830.9322,762,718.577
7/8/200.0670.0930.0340.05912,525.3543,298,826.696
7/7/200.0780.1070.0340.06713,143.413,995,806.733
7/6/200.0470.1050.0330.08114,123.8364,789,605.351
7/5/200.0470.0910.0330.04710,754.1252,810,195.774
7/4/200.0570.0910.0330.0812,631.6794,782,336.973
7/3/200.080.0910.0340.0549,153.4363,185,731.861
7/2/200.070.0920.0330.08312,089.2194,627,714.664
7/1/200.0610.0920.0330.06512,345.033,177,189.707
6/30/200.0470.0910.0330.05912,962.8772,499,222.075
6/29/200.0420.0890.0330.04712,027.8611,728,573.569
6/28/200.0670.0910.0330.04512,855.3221,252,608.226
6/27/200.0760.0910.0330.06713,106.8931,853,551.94
6/26/200.0430.0920.0320.06711,714.3711,851,942.431
6/25/200.0470.0620.0320.049,802.441,096,619.512
6/24/200.0490.0650.0330.0589,660.2011,593,690.521
6/23/200.0450.0650.0350.0478,636.9031,293,795.572
6/22/200.2040.2070.0330.0387,321.3671,029,148.907
6/21/200.0430.2030.0380.2032,688.3245,572,549.991
6/20/200.0590.0920.0330.0427,663.5311,155,420.549
6/19/200.0680.0930.0340.0518,269.5041,394,089.774
6/18/200.0690.0940.0330.0538,690.3011,441,537.775
6/17/200.0370.0920.0330.0737,906.6551,998,618.282
6/16/200.0830.0950.0330.0378,394.1191,002,162.99
6/15/200.0680.0930.0330.0358,520.796959,029.008
6/14/200.0530.0940.0330.0689,346.0171,854,942.751
6/13/200.0810.0950.0340.05610,001.0951,535,551.032
6/12/200.0680.0930.0330.07714,665.5362,104,430.395
6/11/200.0860.0970.0330.0687,900.1711,857,919.991
6/10/200.0860.0970.0310.0917,379.1482,452,919.538
6/9/200.0850.1940.030.08524,404.7392,316,640.905
6/8/200.0450.1970.0320.06925,768.7261,889,723.834
6/7/200.060.0620.0310.03911,417.5411,065,786.055
6/6/200.0540.0610.030.066,335.2351,652,472.917
6/5/200.120.1230.0310.0546,440.281,470,141.183
6/4/200.0560.1260.030.1210,582.9173,298,567.321
6/3/200.0360.0610.0290.058,781.1531,323,403.562
6/2/200.0530.0650.0290.0368,412.12956,714.214
6/1/200.1070.1830.0490.0532,352.0491,395,806.855
5/31/200.050.1150.0440.1076,781.0672,833,374.126
5/30/200.050.0610.0290.056,352.5861,326,165.477
5/29/200.0540.0590.030.0546,182.3871,422,871.428
5/28/200.1070.1130.0280.0546,429.6341,428,663.664
5/27/200.0330.1140.0280.1110,103.6762,910,925.328
5/26/200.0930.0970.0270.0335,759.957882,074.938
5/25/200.0720.0960.0360.0838,394.012,207,531.453
5/24/200.0510.0930.0280.098,392.5362,388,241.822
5/23/200.030.0590.0280.0586,242.8161,531,958.843
5/22/200.110.120.0280.0335,921.888863,536.345
5/21/200.1050.1380.0960.11412,457.3843,024,316.043
5/20/200.0590.1110.0490.10712,776.5492,821,852.972
5/19/200.0560.0620.0480.0617,726.5391,615,601.987
5/18/200.0980.1040.0490.0517,663.5681,336,869.902
5/17/200.0520.1030.0490.09910,915.4742,619,487.375
5/16/200.0540.060.0470.0547,367.3921,423,226.447
5/15/200.030.0610.030.0577,145.7721,513,615.211
5/14/200.0550.0620.0290.0396,268.8021,042,846.685
5/13/200.0960.1010.0270.0555,872.2291,465,617.746
5/12/200.030.1290.0260.0968,693.9742,546,501.555