- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Dero (DERO) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/29/22 | 3.549 | 3.6 | 3.33 | 3.366 | 136,075.81 | 42,527,964.44 |
| 6/28/22 | 3.738 | 3.843 | 3.485 | 3.549 | 146,522.15 | 44,826,984.79 |
| 6/27/22 | 3.983 | 3.988 | 3.657 | 3.74 | 79,335.48 | 47,224,548.65 |
| 6/26/22 | 3.958 | 4.036 | 3.876 | 3.984 | 79,758.85 | 50,294,140.28 |
| 6/25/22 | 4.009 | 4.13 | 3.794 | 3.958 | 137,439.31 | 49,953,784.57 |
| 6/24/22 | 3.965 | 4.087 | 3.953 | 4.007 | 112,425.06 | 50,560,852.88 |
| 6/23/22 | 3.868 | 4.035 | 3.823 | 3.966 | 106,515.01 | 50,031,297.86 |
| 6/22/22 | 4.082 | 4.082 | 3.857 | 3.87 | 87,058.72 | 48,809,012.29 |
| 6/21/22 | 3.831 | 4.398 | 3.724 | 4.079 | 170,225.33 | 51,436,567.87 |
| 6/20/22 | 3.87 | 4.037 | 3.67 | 3.831 | 207,893.51 | 48,293,531.09 |
| 6/19/22 | 3.443 | 3.996 | 3.235 | 3.869 | 225,441.33 | 48,772,410.13 |
| 6/18/22 | 3.843 | 3.856 | 3.06 | 3.444 | 147,618.61 | 43,405,667.78 |
| 6/17/22 | 3.601 | 3.961 | 3.594 | 3.844 | 133,920.26 | 48,425,260.69 |
| 6/16/22 | 3.885 | 4.096 | 3.58 | 3.601 | 140,609.73 | 45,352,326.64 |
| 6/15/22 | 3.598 | 3.93 | 3.286 | 3.885 | 279,969.97 | 48,925,499.38 |
| 6/14/22 | 3.203 | 3.649 | 3.02 | 3.599 | 249,119.07 | 45,317,426.15 |
| 6/13/22 | 4.023 | 4.023 | 3.182 | 3.538 | 610,275.14 | 44,537,510.49 |
| 6/12/22 | 4.433 | 4.604 | 4.023 | 4.023 | 306,300.01 | 50,621,291.91 |
| 6/11/22 | 5.136 | 5.204 | 4.391 | 4.432 | 244,043.69 | 55,766,280.43 |
| 6/10/22 | 5.711 | 5.774 | 5.002 | 5.135 | 231,506.63 | 64,589,453.85 |
| 6/9/22 | 5.851 | 5.959 | 5.615 | 5.711 | 236,871.04 | 71,817,290.28 |
| 6/8/22 | 6.23 | 6.23 | 5.833 | 5.85 | 107,249.06 | 73,551,695.87 |
| 6/7/22 | 6.284 | 6.308 | 5.854 | 6.233 | 170,470.33 | 78,344,962.44 |
| 6/6/22 | 6.277 | 6.484 | 6.265 | 6.284 | 155,211.2 | 78,971,829.06 |
| 6/5/22 | 6.116 | 6.365 | 6.019 | 6.277 | 89,412.55 | 78,861,564.09 |
| 6/4/22 | 6.102 | 6.152 | 6.002 | 6.115 | 105,815.02 | 76,816,377.01 |
| 6/3/22 | 6.284 | 6.322 | 5.916 | 6.101 | 195,465.24 | 76,616,951.38 |
| 6/2/22 | 5.965 | 6.303 | 5.866 | 6.279 | 124,036.33 | 78,840,221.35 |
| 6/1/22 | 6.402 | 6.702 | 5.876 | 5.967 | 244,166.94 | 74,907,644.51 |
| 5/31/22 | 6.303 | 6.557 | 6.1 | 6.403 | 227,228.5 | 80,360,845.2 |
| 5/30/22 | 5.425 | 6.335 | 5.399 | 6.304 | 314,942.01 | 79,103,327.06 |
| 5/29/22 | 5.407 | 5.463 | 5.274 | 5.425 | 186,332.95 | 68,057,845.37 |
| 5/28/22 | 5.323 | 5.393 | 5.288 | 5.302 | 209,165.02 | 66,485,338.8 |
| 5/27/22 | 5.564 | 5.568 | 5.126 | 5.323 | 242,802.05 | 66,738,875.93 |
| 5/26/22 | 5.662 | 5.821 | 5.419 | 5.565 | 201,491.96 | 69,767,950.38 |
| 5/25/22 | 5.961 | 6.097 | 5.641 | 5.661 | 172,664.1 | 70,952,950.73 |
| 5/24/22 | 5.567 | 5.998 | 5.384 | 5.96 | 272,369.83 | 74,676,568.59 |
| 5/23/22 | 5.429 | 6.048 | 5.362 | 5.565 | 270,642.34 | 69,719,208.99 |
| 5/22/22 | 5.428 | 5.694 | 5.174 | 5.429 | 237,822.55 | 68,000,593.7 |
| 5/21/22 | 5.446 | 5.715 | 5.028 | 5.426 | 346,899.1 | 67,947,953.48 |
| 5/20/22 | 6.304 | 6.401 | 5.354 | 5.445 | 437,070.88 | 68,166,825.2 |
| 5/19/22 | 6.528 | 6.54 | 5.414 | 6.302 | 615,866.39 | 78,874,011.63 |
| 5/18/22 | 7.405 | 7.651 | 6.216 | 6.527 | 450,266.9 | 81,677,620.62 |
| 5/17/22 | 7.463 | 7.776 | 7.243 | 7.406 | 214,604.18 | 92,652,422.3 |
| 5/16/22 | 7.528 | 7.697 | 7.18 | 7.474 | 184,216.85 | 93,481,236.04 |
| 5/15/22 | 7.049 | 7.781 | 6.913 | 7.528 | 265,614.32 | 94,129,635.46 |
| 5/14/22 | 7.261 | 7.334 | 6.782 | 7.049 | 347,123.62 | 88,129,265 |
| 5/13/22 | 5.886 | 7.999 | 5.869 | 7.227 | 578,383.29 | 90,327,869.56 |
| 5/12/22 | 7.61 | 7.862 | 5.258 | 5.895 | 1,266,121.85 | 73,664,819.51 |
| 5/11/22 | 9.052 | 9.338 | 7.592 | 7.61 | 1,132,719.56 | 95,072,012.36 |
| 5/10/22 | 9.231 | 9.999 | 8.831 | 9.052 | 646,335.5 | 113,064,994.88 |
| 5/9/22 | 10.513 | 10.651 | 9.075 | 9.236 | 728,683.54 | 115,334,226.97 |
| 5/8/22 | 11.277 | 11.33 | 10.49 | 10.518 | 395,012.19 | 131,312,525.67 |
| 5/7/22 | 10.811 | 11.514 | 10.699 | 11.277 | 309,741.27 | 140,754,234.85 |
| 5/6/22 | 11.063 | 11.103 | 10.679 | 10.811 | 480,196.44 | 134,907,650.61 |
| 5/5/22 | 11.733 | 12.157 | 10.834 | 11.064 | 491,199.5 | 138,035,797.52 |
| 5/4/22 | 11.207 | 11.836 | 11.052 | 11.733 | 354,752.74 | 146,346,680.75 |
| 5/3/22 | 11.873 | 12.036 | 10.991 | 11.209 | 480,313.78 | 139,787,139.35 |
| 5/2/22 | 11.291 | 12.646 | 11.065 | 11.874 | 702,034.95 | 148,037,321.9 |
| 5/1/22 | 11.288 | 11.673 | 10.953 | 11.291 | 454,694.98 | 140,734,876.48 |
| 4/30/22 | 12.245 | 12.319 | 11.262 | 11.288 | 512,968.29 | 140,673,918.39 |
| 4/29/22 | 12.451 | 12.975 | 11.974 | 12.246 | 422,626.09 | 152,575,923.9 |
| 4/28/22 | 12.689 | 12.928 | 12.294 | 12.452 | 298,560.63 | 155,107,904.13 |
| 4/27/22 | 12.511 | 12.986 | 12.43 | 12.679 | 504,285.28 | 157,892,983.41 |
| 4/26/22 | 13.508 | 13.97 | 12.446 | 12.51 | 652,223.86 | 155,758,088.47 |
| 4/25/22 | 13.416 | 13.529 | 12.881 | 13.51 | 839,137.66 | 168,172,431.4 |
| 4/24/22 | 13.345 | 13.894 | 13.246 | 13.417 | 572,728.99 | 166,968,218.94 |
| 4/23/22 | 13.552 | 13.878 | 13.182 | 13.345 | 736,010.5 | 166,035,839.62 |
| 4/22/22 | 12.743 | 13.67 | 12.426 | 13.551 | 706,684.31 | 168,557,746.62 |
| 4/21/22 | 13.101 | 13.611 | 12.531 | 12.744 | 948,168.78 | 158,481,150.86 |
| 4/20/22 | 13.367 | 13.876 | 12.956 | 13.101 | 1,392,873.25 | 162,890,105 |
| 4/19/22 | 11.794 | 13.812 | 11.638 | 13.367 | 1,815,926.18 | 166,161,739.4 |
| 4/18/22 | 11.147 | 11.896 | 10.709 | 11.793 | 678,769.21 | 146,559,589.49 |
| 4/17/22 | 10.367 | 11.451 | 10.158 | 11.192 | 664,433.48 | 139,055,489.89 |
| 4/16/22 | 9.982 | 10.429 | 9.776 | 10.368 | 331,915.76 | 128,790,076.24 |
| 4/15/22 | 10.09 | 10.125 | 9.838 | 9.982 | 170,556.86 | 123,972,487.16 |
| 4/14/22 | 10.324 | 10.451 | 10.018 | 10.09 | 283,524.61 | 125,278,146.33 |
| 4/13/22 | 10.066 | 10.436 | 9.812 | 10.326 | 197,751.21 | 128,175,891.94 |
| 4/12/22 | 9.834 | 10.177 | 9.715 | 10.066 | 436,765.48 | 124,923,504.03 |
| 4/11/22 | 10.641 | 10.709 | 9.74 | 9.833 | 557,655.72 | 122,001,494.39 |
| 4/10/22 | 10.83 | 10.923 | 10.456 | 10.641 | 345,000.27 | 132,005,290.31 |
| 4/9/22 | 11.142 | 11.231 | 10.329 | 10.83 | 581,818.13 | 134,307,026.11 |
| 4/8/22 | 11.243 | 11.745 | 10.995 | 11.143 | 466,093.94 | 138,168,184 |
| 4/7/22 | 10.633 | 11.244 | 10.543 | 11.243 | 467,498.72 | 139,366,571.46 |
| 4/6/22 | 11.132 | 11.927 | 10.6 | 10.634 | 663,062.44 | 131,788,177.15 |
| 4/5/22 | 11.449 | 11.769 | 11.087 | 11.133 | 700,870.9 | 137,948,858.28 |
| 4/4/22 | 11.669 | 11.778 | 11.212 | 11.449 | 691,069.59 | 141,825,502.56 |
| 4/3/22 | 11.839 | 12.073 | 11.393 | 11.668 | 589,221.68 | 144,511,392.01 |
| 4/2/22 | 12.695 | 12.973 | 11.789 | 11.841 | 515,995.89 | 146,607,833.36 |
| 4/1/22 | 11.762 | 12.773 | 11.615 | 12.692 | 595,464.63 | 157,109,515.73 |
