- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Dero (DERO) historical data and Live price
Dero
DERO$ 0.570368 -8.693 % 
0.00005461 BTC
0.00005461 BTC MARKET CAP
5.722 M
5.722 M
24H VOLUME
557.519 k
557.519 k
CIRC.SUPPLY
10.033 M
10.033 M
MAX SUPPLY
Rank624
1H -1.10 %
24H -8.69 %
7D -2.47 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/22/20 | 0.64 | 0.64 | 0.579 | 0.583 | 381,036.49 | 5,849,442.323 |
| 9/21/20 | 0.62 | 0.644 | 0.596 | 0.64 | 513,635.843 | 6,415,411.671 |
| 9/20/20 | 0.619 | 0.652 | 0.603 | 0.62 | 398,287.813 | 6,215,886.82 |
| 9/19/20 | 0.575 | 0.639 | 0.571 | 0.619 | 376,973.807 | 6,205,067.485 |
| 9/18/20 | 0.573 | 0.594 | 0.562 | 0.575 | 394,321.266 | 5,765,374.41 |
| 9/17/20 | 0.58 | 0.595 | 0.561 | 0.573 | 383,468.608 | 5,740,447.264 |
| 9/16/20 | 0.605 | 0.606 | 0.568 | 0.58 | 393,728.785 | 5,811,123.02 |
| 9/15/20 | 0.621 | 0.628 | 0.582 | 0.605 | 414,330.906 | 6,057,620.591 |
| 9/14/20 | 0.64 | 0.657 | 0.613 | 0.622 | 480,187.787 | 6,222,929.262 |
| 9/13/20 | 0.654 | 0.674 | 0.631 | 0.639 | 472,464.406 | 6,399,602.901 |
| 9/12/20 | 0.691 | 0.691 | 0.653 | 0.654 | 420,879.875 | 6,543,592.6 |
| 9/11/20 | 0.727 | 0.736 | 0.688 | 0.69 | 427,475.962 | 6,905,481.212 |
| 9/10/20 | 0.7 | 0.731 | 0.698 | 0.728 | 482,908.006 | 7,280,905.586 |
| 9/9/20 | 0.665 | 0.707 | 0.634 | 0.701 | 532,043.542 | 7,011,447.072 |
| 9/8/20 | 0.608 | 0.709 | 0.585 | 0.665 | 511,855.898 | 6,652,515.956 |
| 9/7/20 | 0.743 | 0.746 | 0.564 | 0.608 | 866,021.061 | 6,074,833.896 |
| 9/6/20 | 0.76 | 0.785 | 0.674 | 0.744 | 530,958.005 | 7,430,648.31 |
| 9/5/20 | 0.696 | 0.88 | 0.693 | 0.76 | 720,637.555 | 7,595,447.811 |
| 9/4/20 | 0.682 | 0.715 | 0.68 | 0.695 | 473,598.558 | 6,937,096.842 |
| 9/3/20 | 0.783 | 0.806 | 0.681 | 0.682 | 588,345.156 | 6,809,071.298 |
| 9/2/20 | 0.907 | 0.928 | 0.782 | 0.784 | 612,300.466 | 7,824,473.739 |
| 9/1/20 | 0.972 | 0.992 | 0.905 | 0.907 | 1,001,860.581 | 9,049,170.301 |
| 8/31/20 | 1.029 | 1.048 | 0.966 | 0.972 | 801,224.674 | 9,701,835.855 |
| 8/30/20 | 0.942 | 1.041 | 0.938 | 1.029 | 1,157,857.613 | 10,263,135.323 |
| 8/29/20 | 0.895 | 1.041 | 0.891 | 0.942 | 1,022,270.357 | 9,394,989.943 |
| 8/28/20 | 0.794 | 0.898 | 0.787 | 0.894 | 1,043,417.98 | 8,916,648.702 |
| 8/27/20 | 0.84 | 0.846 | 0.788 | 0.795 | 936,231.455 | 7,921,298.194 |
| 8/26/20 | 0.85 | 0.859 | 0.827 | 0.841 | 562,767.799 | 8,379,185.809 |
| 8/25/20 | 0.904 | 0.904 | 0.837 | 0.851 | 1,038,904.084 | 8,474,343.421 |
| 8/24/20 | 0.974 | 0.979 | 0.892 | 0.905 | 1,047,410.489 | 9,013,256.658 |
| 8/23/20 | 0.967 | 0.981 | 0.924 | 0.974 | 1,032,284.789 | 9,697,966.693 |
| 8/22/20 | 0.961 | 0.968 | 0.921 | 0.966 | 962,149.463 | 9,619,918.627 |
| 8/21/20 | 1.016 | 1.028 | 0.939 | 0.959 | 735,807.052 | 9,546,371.632 |
| 8/20/20 | 0.96 | 1.04 | 0.925 | 1.015 | 1,087,383.762 | 10,102,783.149 |
| 8/19/20 | 1.02 | 1.023 | 0.951 | 0.96 | 598,568.614 | 9,550,823.53 |
| 8/18/20 | 1.046 | 1.07 | 1.007 | 1.02 | 693,599.264 | 10,146,902.415 |
| 8/17/20 | 1.068 | 1.118 | 1.031 | 1.044 | 382,659.125 | 10,385,590.711 |
| 8/16/20 | 1.078 | 1.105 | 1.009 | 1.068 | 303,958.513 | 10,618,507.76 |
| 8/15/20 | 1.105 | 1.11 | 1.064 | 1.078 | 903,557.744 | 10,714,886.747 |
| 8/14/20 | 1.15 | 1.155 | 1.098 | 1.105 | 679,068.217 | 10,983,070.404 |
| 8/13/20 | 1.041 | 1.157 | 1.039 | 1.15 | 771,827.635 | 11,421,544.254 |
| 8/12/20 | 1.065 | 1.075 | 0.983 | 1.04 | 874,875.453 | 10,331,879.188 |
| 8/11/20 | 1.092 | 1.148 | 1.04 | 1.065 | 714,153.729 | 10,575,982.654 |
| 8/10/20 | 1.16 | 1.185 | 1.089 | 1.091 | 1,519,022.003 | 10,834,703.408 |
| 8/9/20 | 1.233 | 1.237 | 1.157 | 1.161 | 790,769.747 | 11,517,055.086 |
| 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 |
