DeFi Pulse Index (DPI) historical data and Live price

DeFi Pulse Index

DPI

$ 101.21 -6.77 %

0.00158452 BTC

MARKET CAP
56.575 M

24H VOLUME
346.902 k

CIRC.SUPPLY
558.983 k

MAX SUPPLY

DPI

USD

Rank586

1H 0.34 %

24H -6.77 %

7D 3.81 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	102.543	115.856	99.583	100.597	326,401.14	56,232,005.68
4/23/24	103.532	106.389	98.341	102.543	240,790.67	57,320,037.97
4/22/24	105.083	109.399	97.716	103.532	243,346.23	57,872,473.04
4/21/24	104.385	111.253	99.042	105.083	226,767.88	58,739,907.12
4/20/24	102.022	108.616	99.732	104.385	260,849.39	58,349,666.18
4/19/24	101.88	102.665	94.6	102.022	274,295.08	57,028,644.82
4/18/24	99.218	106.467	90.842	101.88	233,627.2	56,949,154.08
4/17/24	102.066	107.376	96.875	99.218	223,781.71	55,461,116.61
4/16/24	99.438	103.045	95.981	102.066	269,371.48	57,053,447.78
4/15/24	102.504	108.265	96.577	99.438	452,523.71	55,584,151.55
4/14/24	93.992	102.86	91.986	102.504	874,577.68	57,298,228.57
4/13/24	105.448	105.448	85.185	93.992	434,847.61	52,540,242.26
4/12/24	123.608	124.582	98.895	105.448	601,960.11	58,943,696.33
4/11/24	128.749	128.749	121.934	123.608	422,062.81	69,094,961.14
4/10/24	131.246	143.386	127.57	128.749	411,759.52	71,968,289.98
4/9/24	144.307	145.282	129.466	131.246	250,635.12	73,364,539.33
4/8/24	136.684	145.338	135.764	144.307	352,840.48	80,665,020.18
4/7/24	145.835	147.23	126.141	136.684	247,266.98	76,404,133.25
4/6/24	133.383	146.474	125.216	145.835	212,412.09	81,519,383.98
4/5/24	134.537	136.762	130.083	133.383	769,261.77	74,558,645.34
4/4/24	133.155	141.737	132.866	134.537	490,470.94	75,203,762.74
4/3/24	134.901	142.301	133.155	133.155	283,881.83	74,431,530.62
4/2/24	145.362	145.362	134.327	134.901	472,270.96	75,407,283.81
4/1/24	149.862	154.25	142.558	145.362	340,126.6	81,255,175.23
3/31/24	150.669	159.59	140.242	149.862	225,416.97	83,770,466.75
3/30/24	145.969	157.352	145.969	150.669	250,299.22	84,221,662.25
3/29/24	146.713	153.475	141.778	145.969	327,537.07	81,594,406.44
3/28/24	143.329	156.934	142.647	146.713	282,303.99	82,010,026.81
3/27/24	145.804	156.771	143.329	143.329	293,620.43	80,118,578.03
3/26/24	149.944	152.039	138.483	145.804	247,913.9	81,501,750.7
3/25/24	138.091	151.377	134.295	149.944	337,285.74	83,816,136.69
3/24/24	145.579	145.579	128.925	138.099	268,986.75	77,194,829.53
3/23/24	137.037	148.21	135.739	145.579	259,679.19	81,376,063.29
3/22/24	140.819	140.819	132.917	137.037	314,690.19	76,601,176.79
3/21/24	134.035	141.128	133.342	140.819	417,316.56	78,715,297.12
3/20/24	124.14	134.287	116.514	134.035	540,236.74	74,923,346.34
3/19/24	132.927	133.032	120.14	124.14	315,726.22	69,392,481.1
3/18/24	141.591	143.578	130.632	132.927	440,338.09	74,304,130.37
3/17/24	131.681	146.796	126.99	142.924	289,959.14	79,891,968.2
3/16/24	136.944	151.189	131.244	131.681	282,863.82	73,607,657.04
3/15/24	150.943	159.044	131.884	136.944	857,157.3	76,549,305.99
3/14/24	157.464	161.044	148.245	150.943	341,831.33	84,374,427.89
3/13/24	151.069	158.018	151.069	157.464	319,498.11	88,019,921.77
3/12/24	154.897	161.833	147.623	151.069	342,427.98	84,444,913.7
3/11/24	151.902	158.585	141.755	154.897	277,447.35	86,585,119.84
3/10/24	149.346	155.712	139.958	151.902	283,953.78	84,910,860.27
3/9/24	146.087	149.525	145.295	149.346	333,698.84	83,481,957.82
3/8/24	149.561	152.016	145.967	146.087	354,213.08	81,660,083.96
3/7/24	147.607	149.675	144.84	149.561	341,680.41	83,602,151.89
3/6/24	128.846	148.148	125.355	147.607	910,877.43	82,510,111.95
3/5/24	129.733	142.875	122.54	127.296	386,878.65	71,156,251.72
3/4/24	136.714	137.968	128.071	129.733	287,132.57	72,518,440.48
3/3/24	137.754	145.87	132.374	136.714	294,794.38	76,420,711.44
3/2/24	132.271	139.349	132.271	137.754	320,575	77,001,982.94
3/1/24	128.44	141.513	128.006	132.271	296,224.22	73,937,498.55
2/29/24	126.441	133.112	126.441	128.44	296,976.85	71,795,776.19
2/28/24	127.605	129.044	120.409	126.441	463,219.47	70,678,608.32
2/27/24	123.856	132.398	122.566	127.605	271,042.47	71,329,066.81
2/26/24	124.29	131.901	118.301	123.856	255,331.29	69,233,402.99
2/25/24	124.41	125.437	121.184	124.29	329,155.02	69,475,801.33
2/24/24	120.139	129.299	120.139	124.41	755,232.23	69,543,386.37
2/23/24	104.637	124.121	101.309	120.139	649,628.92	67,155,513.68
2/22/24	103.339	105.462	100.677	104.637	198,159.55	58,490,609.06
2/21/24	107.072	108.395	98.194	103.339	340,445.36	57,764,603.2
2/20/24	111.97	111.97	103.581	107.072	321,970.55	59,851,279.4
2/19/24	103.744	112.816	101.827	111.97	339,567.52	62,589,447.06
2/18/24	101.226	110.112	100.35	103.744	230,569.96	57,990,946.15
2/17/24	107.541	108.522	98.149	101.226	268,023.32	56,583,801.8
2/16/24	102.996	107.544	100.203	107.541	317,908.27	60,113,893.57
2/15/24	106.389	107.677	97.775	102.996	215,280.38	57,572,815.5
2/14/24	99.055	106.472	96.462	106.389	273,045.18	59,469,933.43
2/13/24	98.48	101.433	96.42	99.055	215,114.16	55,370,169.46
2/12/24	102.391	104.725	96.489	98.48	207,832.72	55,048,581.32
2/11/24	100.786	103.788	96.537	102.391	222,224.24	57,234,945.89
2/10/24	103.097	104.529	99.078	100.786	213,813.69	56,337,764.38
2/9/24	102.521	104.491	97.95	103.097	283,020.08	57,629,484.93
2/8/24	105.331	105.331	99.313	102.521	222,291.5	57,307,713.26
2/7/24	101.71	105.877	98.334	105.331	216,215.34	58,878,294.93
2/6/24	95.595	104.03	92.81	101.71	204,346.8	56,854,447.59
2/5/24	89.668	103.361	88.156	95.595	223,203.74	53,436,185.81
2/4/24	91.325	100.153	89.318	89.668	213,112.08	50,122,656.16
2/3/24	93.083	102.031	88.134	91.325	221,440.33	51,048,959.95
2/2/24	88.609	98.435	87.202	93.083	254,164.69	52,031,897.17
2/1/24	95.844	99.486	86.644	88.609	229,024.75	49,531,205.75
1/31/24	100.227	101.909	88.758	95.844	238,392.45	53,575,420.64
1/30/24	93.047	105.307	90.487	100.227	222,429.44	56,025,509.83
1/29/24	92.617	98.674	90.223	93.047	211,004.44	52,011,930.57
1/28/24	97.41	98.908	90.621	92.617	234,952.64	51,771,226.6
1/27/24	98.952	99.264	92.978	97.41	240,566.81	54,450,444.88
1/26/24	102.405	106.041	97.971	98.952	312,841.36	55,312,617.49

Similar Coins