- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Dero (DERO) historical data and Live price
Dero
DERO$ 1.17 -4.277 % 
0.00010093 BTC
0.00010093 BTC MARKET CAP
11.644 M
11.644 M
24H VOLUME
450.872 k
450.872 k
CIRC.SUPPLY
9.923 M
9.923 M
MAX SUPPLY
Rank436
1H 0.42 %
24H -4.28 %
7D -0.67 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/8/20 | 1.246 | 1.246 | 1.2 | 1.233 | 770,591.501 | 12,234,149.309 |
| 8/7/20 | 1.221 | 1.248 | 1.186 | 1.246 | 843,471.448 | 12,357,938.446 |
| 8/6/20 | 1.232 | 1.269 | 1.214 | 1.222 | 784,864.344 | 12,114,277.047 |
| 8/5/20 | 1.148 | 1.252 | 1.138 | 1.232 | 843,020.655 | 12,209,989.369 |
| 8/4/20 | 1.157 | 1.194 | 1.116 | 1.148 | 904,612.133 | 11,376,311.495 |
| 8/3/20 | 1.18 | 1.214 | 1.129 | 1.157 | 786,675.874 | 11,463,586.671 |
| 8/2/20 | 1.315 | 1.332 | 1.165 | 1.179 | 925,487.609 | 11,681,883.113 |
| 8/1/20 | 1.375 | 1.4 | 1.291 | 1.314 | 1,105,446.3 | 13,018,171.172 |
| 7/31/20 | 1.29 | 1.379 | 1.218 | 1.375 | 1,008,731.362 | 13,614,167.516 |
| 7/30/20 | 1.261 | 1.347 | 1.199 | 1.292 | 961,348.489 | 12,786,619.594 |
| 7/29/20 | 1.426 | 1.434 | 1.248 | 1.259 | 1,063,913.144 | 12,461,132.484 |
| 7/28/20 | 1.14 | 1.445 | 1.117 | 1.425 | 1,204,305.2 | 14,095,607.958 |
| 7/27/20 | 1.108 | 1.161 | 1.034 | 1.142 | 913,135.563 | 11,296,928.023 |
| 7/26/20 | 1.181 | 1.215 | 1.107 | 1.108 | 795,929.401 | 10,956,369.243 |
| 7/25/20 | 1.271 | 1.282 | 1.17 | 1.181 | 951,158.858 | 11,680,008.527 |
| 7/24/20 | 1.233 | 1.275 | 1.229 | 1.268 | 754,934.493 | 12,536,798.97 |
| 7/23/20 | 1.097 | 1.233 | 1.091 | 1.233 | 880,206.645 | 12,184,525.715 |
| 7/22/20 | 1.118 | 1.178 | 1.096 | 1.097 | 718,837.389 | 10,837,651.716 |
| 7/21/20 | 1.075 | 1.128 | 1.047 | 1.117 | 668,147.306 | 11,035,502.249 |
| 7/20/20 | 1.116 | 1.191 | 1.073 | 1.077 | 768,926.39 | 10,630,059.298 |
| 7/19/20 | 1.031 | 1.201 | 1.029 | 1.114 | 908,747.859 | 11,001,879.399 |
| 7/18/20 | 0.789 | 1.036 | 0.771 | 1.036 | 1,182,648.9 | 10,223,836.209 |
| 7/17/20 | 0.808 | 0.826 | 0.747 | 0.788 | 804,009.33 | 7,779,568.315 |
| 7/16/20 | 0.87 | 0.885 | 0.796 | 0.807 | 842,194.518 | 7,964,910.833 |
| 7/15/20 | 0.961 | 0.969 | 0.865 | 0.87 | 861,315.463 | 8,579,126.825 |
| 7/14/20 | 1.043 | 1.048 | 0.881 | 0.962 | 640,295.802 | 9,481,312.08 |
| 7/13/20 | 0.974 | 1.059 | 0.956 | 1.049 | 1,088,271.122 | 10,345,167.193 |
| 7/12/20 | 0.984 | 1.041 | 0.962 | 0.974 | 1,309,158.434 | 9,595,471.384 |
| 7/11/20 | 1.066 | 1.083 | 0.981 | 0.984 | 557,683.222 | 9,691,233.684 |
| 7/10/20 | 1.091 | 1.137 | 1.04 | 1.065 | 495,228.1 | 10,488,907.967 |
| 7/9/20 | 0.914 | 1.094 | 0.904 | 1.092 | 1,069,762.075 | 10,750,418.382 |
| 7/8/20 | 0.974 | 0.991 | 0.894 | 0.914 | 835,694.632 | 8,997,815.626 |
| 7/7/20 | 1.01 | 1.049 | 0.935 | 0.974 | 782,782.296 | 9,584,990.484 |
| 7/6/20 | 0.938 | 1.017 | 0.87 | 1.013 | 1,056,032.278 | 9,966,249.035 |
| 7/5/20 | 1.025 | 1.046 | 0.923 | 0.938 | 420,174.77 | 9,225,914.434 |
| 7/4/20 | 1.079 | 1.136 | 1.017 | 1.025 | 630,342.317 | 10,083,549.104 |
| 7/3/20 | 0.872 | 1.077 | 0.87 | 1.076 | 1,193,085.507 | 10,581,558.334 |
| 7/2/20 | 0.815 | 0.899 | 0.807 | 0.872 | 1,045,399.598 | 8,568,245.551 |
| 7/1/20 | 0.741 | 0.827 | 0.693 | 0.816 | 932,139.209 | 8,023,091.21 |
| 6/30/20 | 0.597 | 0.749 | 0.588 | 0.74 | 838,389.718 | 7,272,114.821 |
| 6/29/20 | 0.615 | 0.617 | 0.544 | 0.597 | 648,999.5 | 5,862,645.516 |
| 6/28/20 | 0.534 | 0.619 | 0.523 | 0.615 | 629,119.643 | 6,043,295.616 |
| 6/27/20 | 0.567 | 0.572 | 0.533 | 0.534 | 574,162.786 | 5,238,654.574 |
| 6/26/20 | 0.558 | 0.596 | 0.55 | 0.566 | 577,883.964 | 5,559,054.351 |
| 6/25/20 | 0.52 | 0.578 | 0.501 | 0.558 | 607,814.964 | 5,479,258.056 |
| 6/24/20 | 0.547 | 0.572 | 0.514 | 0.52 | 544,984.418 | 5,103,799.409 |
| 6/23/20 | 0.578 | 0.581 | 0.537 | 0.547 | 554,525.961 | 5,365,938.609 |
| 6/22/20 | 0.632 | 0.635 | 0.488 | 0.58 | 899,220.896 | 5,689,136.408 |
| 6/21/20 | 0.615 | 0.641 | 0.602 | 0.634 | 571,451.225 | 6,215,998.586 |
| 6/20/20 | 0.552 | 0.614 | 0.552 | 0.614 | 637,541.629 | 6,012,452.062 |
| 6/19/20 | 0.557 | 0.573 | 0.548 | 0.552 | 553,741.525 | 5,406,196.173 |
| 6/18/20 | 0.521 | 0.565 | 0.518 | 0.558 | 575,011.032 | 5,468,406.176 |
| 6/17/20 | 0.547 | 0.569 | 0.49 | 0.521 | 585,736.027 | 5,104,552.12 |
| 6/16/20 | 0.468 | 0.547 | 0.463 | 0.547 | 733,630.673 | 5,355,803.038 |
| 6/15/20 | 0.425 | 0.467 | 0.386 | 0.465 | 672,754.897 | 4,554,127.706 |
| 6/14/20 | 0.396 | 0.429 | 0.395 | 0.425 | 513,845.234 | 4,154,308.009 |
| 6/13/20 | 0.377 | 0.4 | 0.371 | 0.396 | 395,324.036 | 3,871,860.088 |
| 6/12/20 | 0.346 | 0.378 | 0.344 | 0.377 | 388,903.863 | 3,687,628.811 |
| 6/11/20 | 0.367 | 0.375 | 0.344 | 0.346 | 508,447.899 | 3,382,771.304 |
| 6/10/20 | 0.366 | 0.368 | 0.36 | 0.367 | 581,076.32 | 3,591,594.496 |
| 6/9/20 | 0.381 | 0.384 | 0.362 | 0.366 | 397,125.331 | 3,580,625.229 |
| 6/8/20 | 0.375 | 0.381 | 0.358 | 0.381 | 373,532.785 | 3,717,616.367 |
| 6/7/20 | 0.377 | 0.381 | 0.363 | 0.375 | 424,978.638 | 3,662,985.953 |
| 6/6/20 | 0.383 | 0.385 | 0.368 | 0.377 | 329,025.934 | 3,679,249.917 |
| 6/5/20 | 0.396 | 0.396 | 0.372 | 0.383 | 378,360.309 | 3,740,731.167 |
| 6/4/20 | 0.394 | 0.403 | 0.38 | 0.396 | 465,565.861 | 3,860,929.189 |
| 6/3/20 | 0.36 | 0.396 | 0.359 | 0.394 | 357,453.523 | 3,844,102.635 |
| 6/2/20 | 0.388 | 0.39 | 0.355 | 0.36 | 497,927.863 | 3,507,340.461 |
| 6/1/20 | 0.383 | 0.39 | 0.371 | 0.388 | 478,264.086 | 3,787,738.26 |
| 5/31/20 | 0.391 | 0.391 | 0.375 | 0.382 | 371,210.455 | 3,728,678.267 |
| 5/30/20 | 0.396 | 0.397 | 0.381 | 0.391 | 313,558.934 | 3,812,557.908 |
| 5/29/20 | 0.408 | 0.416 | 0.382 | 0.396 | 345,620.771 | 3,857,708.907 |
| 5/28/20 | 0.371 | 0.413 | 0.37 | 0.408 | 455,180.158 | 3,970,508.702 |
| 5/27/20 | 0.35 | 0.371 | 0.349 | 0.371 | 395,476.769 | 3,615,238.853 |
| 5/26/20 | 0.361 | 0.363 | 0.345 | 0.35 | 415,833.652 | 3,409,187.803 |
| 5/25/20 | 0.363 | 0.365 | 0.352 | 0.361 | 605,301.719 | 3,515,853.488 |
| 5/24/20 | 0.388 | 0.394 | 0.363 | 0.363 | 599,271.237 | 3,531,298.589 |
| 5/23/20 | 0.376 | 0.408 | 0.376 | 0.387 | 646,619.589 | 3,764,574.021 |
| 5/22/20 | 0.372 | 0.379 | 0.36 | 0.376 | 619,913.263 | 3,655,004.99 |
| 5/21/20 | 0.387 | 0.394 | 0.369 | 0.372 | 614,905.681 | 3,621,024.591 |
| 5/20/20 | 0.392 | 0.403 | 0.387 | 0.387 | 651,431.945 | 3,762,659.444 |
| 5/19/20 | 0.358 | 0.399 | 0.354 | 0.391 | 663,589.064 | 3,805,029.557 |
| 5/18/20 | 0.351 | 0.358 | 0.323 | 0.358 | 624,555.771 | 3,474,429.787 |
| 5/17/20 | 0.348 | 0.359 | 0.343 | 0.351 | 616,579.277 | 3,414,765.416 |
| 5/16/20 | 0.371 | 0.374 | 0.341 | 0.348 | 665,735.069 | 3,381,708.965 |
| 5/15/20 | 0.363 | 0.381 | 0.36 | 0.371 | 646,178.65 | 3,604,340.372 |
| 5/14/20 | 0.328 | 0.365 | 0.326 | 0.363 | 630,956.677 | 3,523,167.565 |
| 5/13/20 | 0.313 | 0.333 | 0.284 | 0.329 | 628,303.135 | 3,189,945.469 |
| 5/12/20 | 0.296 | 0.325 | 0.296 | 0.313 | 557,087.889 | 3,034,330.9 |
| 5/11/20 | 0.314 | 0.325 | 0.293 | 0.296 | 548,166.898 | 2,875,444.911 |
