DECOIN (DTEP) historical data and Live price

decoin

DECOIN

DTEP
$ 0.073463 + 4.833 % 0.00000208 BTC
MARKET CAP
3.977 M
24H VOLUME
25.859 k
CIRC.SUPPLY
54.13 M
MAX SUPPLY
140 M
Rank874
1H 6.57 %
24H 4.83 %
7D -22.64 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/16/210.0660.080.0590.07324,573.6043,954,302.193
1/15/210.0820.0860.0590.06638,671.6963,588,984.67
1/14/210.0770.0860.060.08225,667.5014,447,325.347
1/13/210.0590.0850.0530.07730,442.5044,138,928.585
1/12/210.0840.0860.0370.05958,980.373,187,281.155
1/11/210.0850.0970.0630.08497,263.1874,566,164.879
1/10/210.0940.1030.0770.08530,107.2294,603,929.439
1/9/210.0980.1030.0750.09439,533.7795,110,504.635
1/8/210.0760.1040.0620.09830,243.7685,318,299.023
1/7/210.1030.1060.0670.07645,952.1954,109,949.193
1/6/210.1080.1110.080.10388,379.3855,558,541.635
1/5/210.0820.1080.0750.10860,164.8255,842,126.889
1/4/210.0840.0910.0710.08243,323.6754,421,466.908
1/3/210.0820.0940.0790.08449,295.4744,554,781.592
1/2/210.0760.0910.0730.08266,594.4074,431,815.637
1/1/210.080.0820.0730.07675,981.5324,128,917.219
12/31/200.0850.0850.0680.0884,822.1614,318,774.219
12/30/200.0780.0850.0710.08553,829.7254,578,214.647
12/29/200.0780.080.0690.07857,268.8934,197,194.635
12/28/200.0770.0810.0740.07868,148.4074,208,234.975
12/27/200.0740.0790.0730.07781,570.44,149,294.709
12/26/200.0690.080.0680.074116,890.8443,975,897.113
12/25/200.070.0740.0660.069126,768.0893,716,186.518
12/24/200.06991.2910.0630.07174,573.4983,771,928.111
12/23/200.0720.0750.0640.069152,323.4293,734,628.132
12/22/200.0670.0740.0640.072150,968.0893,876,717.497
12/21/200.0680.0720.0640.067191,914.0443,626,152.69
12/20/200.0710.0730.0660.068238,785.6313,694,067.757
12/19/200.070.0720.0650.071213,634.3123,833,544.101
12/18/200.0660.070.0640.07179,361.5693,765,190.223
12/17/200.0620.070.060.066223,561.8323,577,090.871
12/16/200.0550.0640.0540.062157,421.2523,367,333.779
10/30/200.0410.0440.040.043434,531.1082,319,306.979
10/29/200.0430.0440.0370.042312,313.4442,232,780.824
10/28/200.0420.0450.0370.043150,051.3942,299,127.784
10/27/200.0390.0440.0370.042126,571.5452,235,896.54
10/26/200.040.0410.0370.039135,758.4442,120,880.871
10/25/200.0390.040.0390.04126,150.0082,133,028.688
10/24/200.0390.040.0390.039153,181.0172,103,044.193
10/23/200.040.0420.0380.039351,487.2362,121,523.976
10/22/200.0390.0430.0390.04131,367.3292,149,420.815
10/21/200.040.0440.0380.04117,797.4192,172,495.61
10/20/200.0380.0420.0360.04191,988.5812,183,742.802
10/19/200.0350.0390.0350.038194,171.0232,066,122.976
10/18/200.0350.0390.0340.0352,265,994.7891,878,606.689
10/17/200.0350.0370.0340.0352,263,942.4951,856,766.067
10/16/200.0340.0370.0330.035110,726.8811,874,689.92
10/15/200.0350.0360.0320.0342,276,169.8811,836,076.097
10/14/200.0340.0360.0330.035199,979.4841,881,794.611
10/13/200.0350.0360.0340.034882,783.041,847,944.598
10/12/200.0340.0360.0340.035701,458.7161,871,831.755
10/11/200.0360.0360.0320.0341,180,695.6341,839,503.647
10/10/200.0320.0390.0320.036491,531.1581,911,396.052
10/9/200.0310.0330.0310.032572,192.6841,738,765.503
10/8/200.030.0330.0280.031621,944.3851,677,032.417
10/7/200.0290.0340.0280.03314,621.5431,603,357.123
10/6/200.030.0310.0270.029249,519.6381,572,222.172
10/5/200.0280.0330.0270.031330,683.7341,638,201.216
10/4/200.030.0350.0260.028118,468.0591,500,799.461
10/3/200.0280.0320.0270.03296,860.2111,587,526.158
10/2/200.0280.0290.0270.028890,889.4341,506,034.588
10/1/200.0320.0320.0260.028499,466.2711,513,417.962
9/29/200.0370.0390.0240.0379,128.7341,619,572.908
9/28/200.0320.0390.030.03770,265.7261,972,285.227
9/27/200.0340.0340.0310.03266,840.3561,703,759.133
9/26/200.040.0410.030.03478,899.1711,804,574.837
9/25/200.0350.0450.0310.04198,139.3892,190,347.537
9/24/200.0340.0430.0320.03678,704.431,942,907.813
9/23/200.0340.0350.0310.034973.0951,805,891.486
9/22/200.0440.0440.0320.03583,454.7661,885,594.347
9/21/200.0390.0480.0320.0488,471.4482,155,972.505
9/20/200.0370.0460.0330.03577,746.9711,864,797.803
9/19/200.0360.0440.0320.037113,376.0011,966,020.749
9/18/200.0370.0420.0320.036106,291.3321,907,109.089
9/17/200.0340.0430.0310.037104,828.7061,976,063.039
9/16/200.0240.0920.0160.03752,274.3491,997,904.035
9/15/200.0540.0830.0190.02420,776.0021,286,917.512
9/14/200.060.0930.0150.05437,300.3472,893,453.775
9/13/200.0340.0930.0150.0566,858.0923,002,439.265
9/12/200.0840.0930.0180.03417,521.1671,846,351.282
9/11/200.0920.0930.0820.08418,350.1094,502,590.896
9/10/200.0860.0930.0820.09218,465.564,918,750.277
9/9/200.0840.0920.0810.08618,189.6014,605,719.256
9/8/200.0890.0920.0810.08417,402.4224,482,004.496
9/7/200.0950.0960.080.08918,587.8444,758,488.212
9/6/200.0870.0950.0810.09518,283.7635,057,702.055
9/5/200.0740.0970.0680.08717,057.0194,628,671.856
9/4/200.0810.0980.0690.09317,835.3094,992,786.259
9/3/200.10.1120.0690.08117,533.9544,328,429.066
9/2/200.0950.1130.0750.118,120.7965,351,702.554