Dero (DERO) historical data and Live price

Dero

DERO

$ 1.21 -5.261 %

0.00001773 BTC

MARKET CAP
17.293 M

24H VOLUME
42.798 k

CIRC.SUPPLY
14.313 M

MAX SUPPLY
21 M

DERO

USD

Rank846

1H -1.19 %

24H -5.26 %

7D -30.58 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	1.288	1.317	1.045	1.177	37,526.24	16,846,672.4
7/25/24	1.465	1.467	1.265	1.287	12,443.71	18,427,388.42
7/24/24	1.319	1.5	1.319	1.465	11,479.59	20,963,340.08
7/23/24	1.49	1.499	1.181	1.319	23,888.91	18,879,542.82
7/22/24	1.59	1.597	1.443	1.494	13,918.96	21,386,425.01
7/21/24	1.707	1.708	1.586	1.59	8,730.29	22,754,396.74
7/20/24	1.759	1.76	1.693	1.707	7,908.9	24,426,920.7
7/19/24	1.758	1.762	1.574	1.759	30,110.26	25,170,358.84
7/18/24	1.779	1.832	1.754	1.759	8,822.76	25,170,790.96
7/17/24	1.824	1.863	1.753	1.778	8,666.36	25,451,166.11
7/16/24	1.873	1.876	1.761	1.824	26,992.9	26,107,730.69
7/15/24	1.852	1.884	1.846	1.874	9,407.45	26,818,961.86
7/14/24	1.797	1.865	1.77	1.852	12,547.54	26,506,636.61
7/13/24	1.689	1.82	1.683	1.796	12,729.88	25,710,876.31
7/12/24	1.648	1.692	1.629	1.689	8,705.58	24,171,150.86
7/11/24	1.652	1.665	1.628	1.648	9,737.45	23,590,009.6
7/10/24	1.679	1.696	1.625	1.652	8,910.04	23,644,996.94
7/9/24	1.672	1.692	1.561	1.683	18,044.96	24,082,850.26
7/8/24	1.743	1.746	1.621	1.672	13,641.94	23,925,282.44
7/7/24	1.767	1.797	1.733	1.741	8,281.14	24,921,549.47
7/6/24	1.751	1.778	1.705	1.769	12,676.69	25,320,267.71
7/5/24	1.765	1.772	1.636	1.753	22,502.75	25,083,624.68
7/4/24	1.782	1.794	1.676	1.77	14,021.04	25,335,312.51
7/3/24	1.846	1.859	1.724	1.784	9,881.4	25,534,812.27
7/2/24	1.827	1.87	1.799	1.843	11,327.66	26,377,840.15
7/1/24	1.874	1.953	1.817	1.827	14,915.77	26,143,776.9
6/30/24	1.881	1.894	1.821	1.877	9,036.31	26,858,895.71
6/29/24	1.86	1.896	1.844	1.881	8,411.45	26,915,542.01
6/28/24	1.883	1.939	1.848	1.863	10,739.15	26,658,135.92
6/27/24	1.839	1.967	1.839	1.882	17,559.69	26,936,502.98
6/26/24	2.01	2.024	1.835	1.839	8,999.16	26,317,891.89
6/25/24	2.003	2.024	1.971	2.008	8,689.44	28,745,079
6/24/24	2.086	2.117	1.986	2	10,962.18	28,632,266.21
6/23/24	2.108	2.156	2.074	2.086	9,348.56	29,861,252.88
6/22/24	2.099	2.182	2.089	2.107	18,631.53	30,154,876.34
6/21/24	2.188	2.221	2.094	2.097	6,988.43	30,010,519.66
6/20/24	2.282	2.317	2.178	2.189	7,660	31,332,815.27
6/19/24	2.255	2.322	2.172	2.282	9,066.22	32,660,561.54
6/18/24	2.137	2.278	2.088	2.257	6,836.7	32,303,336.86
6/17/24	2.141	2.18	2.092	2.136	10,197.2	30,573,995.3
6/16/24	2.217	2.229	2.092	2.142	10,242.58	30,664,587.6
6/15/24	2.216	2.223	2.128	2.212	5,291.88	31,662,982.55
6/14/24	2.244	2.288	2.154	2.212	7,771.23	31,663,118.71
6/13/24	2.446	2.457	2.18	2.242	10,188.39	32,089,079.76
6/12/24	2.498	2.526	2.229	2.445	27,796.53	34,987,934.95
6/11/24	2.678	2.685	2.461	2.499	15,934.88	35,769,674.2
6/10/24	2.845	2.947	2.669	2.676	10,634.69	38,297,695.63
6/9/24	2.848	2.866	2.743	2.846	7,734.7	40,727,517.95
6/8/24	2.718	2.86	2.691	2.852	9,862.57	40,820,051.01
6/7/24	2.808	3.073	2.671	2.714	20,572.43	38,846,893.02
6/6/24	2.586	2.835	2.553	2.808	15,803.68	40,192,416.77
6/5/24	2.493	2.621	2.447	2.582	19,501.61	36,955,637.93
6/4/24	2.323	2.497	2.271	2.492	11,636.34	35,663,438.67
6/3/24	2.115	2.376	2.099	2.323	13,295.23	33,248,488.6
6/2/24	2.132	2.178	2.056	2.118	10,398.85	30,321,227.27
6/1/24	2.192	2.198	2.069	2.131	10,929.84	30,503,186.23
5/31/24	2.453	2.466	2.18	2.191	20,312.37	31,363,164.22
5/30/24	2.537	2.556	2.402	2.454	12,554.78	35,123,893.48
5/29/24	2.518	2.578	2.496	2.54	39,338.85	36,348,643.01
5/28/24	2.58	2.591	2.493	2.516	24,599.94	36,012,447.69
5/27/24	2.544	2.601	2.52	2.583	11,460.4	36,969,176.81
5/26/24	2.799	2.808	2.511	2.544	12,165.82	36,414,402.93
5/25/24	2.701	2.808	2.628	2.804	9,978.79	40,139,632.72
5/24/24	2.749	2.801	2.694	2.703	11,104.7	38,662,746.82
5/23/24	2.75	2.763	2.72	2.752	19,237.74	39,392,099.77
5/22/24	2.824	2.876	2.739	2.749	25,195.2	39,347,421.83
5/21/24	2.784	2.888	2.742	2.824	49,563.27	40,422,031.87
5/20/24	2.746	2.895	2.735	2.783	11,208.14	39,835,266.28
5/19/24	2.813	2.831	2.729	2.743	19,858.82	39,257,317.72
5/18/24	2.822	2.996	2.364	2.81	49,234.75	40,213,032.88
5/17/24	2.985	3.139	2.693	2.822	26,433.8	40,388,785.11
5/16/24	3.049	3.124	2.974	2.985	10,546.75	42,728,044.31
5/15/24	2.912	3.093	2.897	3.047	12,914.69	43,633,120.13
5/14/24	2.974	3	2.88	2.912	9,116.66	41,684,007.93
5/13/24	3.023	3.107	2.886	2.974	10,031.57	42,560,588.4
5/12/24	3.15	3.158	3.011	3.023	9,383.78	43,273,632.41
5/11/24	2.798	3.155	2.789	3.152	10,924.44	45,109,196.7
5/10/24	2.863	2.88	2.761	2.795	7,971.56	40,009,203.17
5/5/24	3.132	3.176	3.102	3.174	6,911.73	45,434,303.67
5/4/24	2.935	3.241	2.928	3.135	8,504.74	44,869,924.64
5/3/24	2.883	3.002	2.867	2.938	7,242.28	42,052,736.51
5/2/24	2.793	2.952	2.737	2.881	9,196.25	41,229,900.89
5/1/24	2.825	2.876	2.703	2.796	8,405.8	40,017,892.47
4/30/24	3.054	3.073	2.773	2.825	9,019.9	40,426,855.23
4/29/24	3.024	3.064	2.976	3.053	6,125.95	43,691,838.69
4/28/24	3.023	3.084	3.009	3.021	7,816.88	43,237,106.59
4/27/24	3.072	3.102	2.983	3.02	7,964.45	43,229,698.83
4/26/24	3.138	3.154	3.057	3.072	7,453.78	43,970,556.47
4/25/24	3.209	3.262	3.138	3.138	7,282.89	44,909,499.2
4/24/24	3.273	3.353	3.171	3.206	7,882.78	45,886,842.62

Similar Coins