- 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) |
|---|---|---|---|---|---|---|
| 4/23/24 | 3.37 | 3.391 | 3.249 | 3.274 | 7,942.84 | 46,858,705.53 |
| 4/22/24 | 3.342 | 3.495 | 3.298 | 3.37 | 8,404.95 | 48,232,590.48 |
| 4/21/24 | 3.42 | 3.448 | 3.288 | 3.336 | 9,990.74 | 47,749,070.56 |
| 4/20/24 | 3.359 | 3.422 | 3.339 | 3.417 | 6,770.41 | 48,907,635.81 |
| 4/19/24 | 3.153 | 3.51 | 3.069 | 3.353 | 10,719.29 | 47,992,788.52 |
| 4/18/24 | 3.048 | 3.24 | 3.039 | 3.155 | 9,002.06 | 45,158,396.47 |
| 4/17/24 | 3.187 | 3.212 | 3.043 | 3.043 | 9,853.13 | 43,559,445.17 |
| 4/16/24 | 3.362 | 3.384 | 3.091 | 3.188 | 10,666.01 | 45,627,077.44 |
| 4/15/24 | 3.923 | 3.986 | 3.314 | 3.361 | 19,877.23 | 48,100,493.13 |
| 4/14/24 | 3.828 | 3.959 | 3.734 | 3.921 | 12,322.1 | 56,118,594.02 |
| 4/13/24 | 3.964 | 4.008 | 3.788 | 3.832 | 13,727.45 | 54,841,501.52 |
| 4/12/24 | 4.117 | 4.499 | 3.946 | 3.962 | 17,891.4 | 56,704,780.13 |
| 4/11/24 | 4.282 | 4.353 | 3.963 | 4.114 | 21,854.41 | 58,878,941.88 |
| 4/10/24 | 3.684 | 4.989 | 3.663 | 4.282 | 59,099.04 | 61,290,614.55 |
| 4/9/24 | 4.046 | 4.066 | 3.656 | 3.684 | 23,306.86 | 52,731,476.23 |
| 4/8/24 | 4.127 | 4.142 | 3.755 | 4.05 | 48,714.71 | 57,970,128.8 |
| 4/7/24 | 4.054 | 4.169 | 4.04 | 4.128 | 9,415.04 | 59,090,146.04 |
| 4/6/24 | 4.139 | 4.19 | 3.994 | 4.054 | 15,267.78 | 58,019,302.03 |
| 4/5/24 | 4.247 | 4.247 | 4.062 | 4.139 | 12,732.4 | 59,245,793.74 |
| 4/4/24 | 4.004 | 4.376 | 3.996 | 4.242 | 15,784.74 | 60,716,153.7 |
| 4/3/24 | 4.07 | 4.123 | 4.004 | 4.004 | 12,516.77 | 57,305,479.21 |
| 4/2/24 | 4.455 | 4.496 | 4.043 | 4.07 | 29,797.29 | 58,250,829.05 |
| 4/1/24 | 4.664 | 4.702 | 4.444 | 4.453 | 11,649.64 | 63,740,841.22 |
| 3/31/24 | 4.792 | 4.829 | 4.605 | 4.666 | 16,308.25 | 66,789,820.1 |
| 3/30/24 | 4.795 | 4.937 | 4.775 | 4.789 | 14,727.2 | 68,547,960.27 |
| 3/29/24 | 5.003 | 5.055 | 4.778 | 4.795 | 15,323.16 | 68,635,104.63 |
| 3/28/24 | 4.954 | 5.409 | 4.897 | 5.003 | 17,642.9 | 71,605,598.26 |
| 3/27/24 | 5.208 | 5.288 | 4.74 | 4.954 | 21,305.66 | 70,911,718.61 |
| 3/26/24 | 5.291 | 5.308 | 5.003 | 5.206 | 24,457.48 | 74,506,607.4 |
| 3/25/24 | 5.033 | 5.411 | 4.981 | 5.294 | 19,361.74 | 75,770,652.85 |
| 3/24/24 | 5.231 | 5.276 | 4.986 | 5.031 | 14,431.26 | 72,002,909.19 |
| 3/23/24 | 5.245 | 5.394 | 5.071 | 5.233 | 20,611.71 | 74,901,784.27 |
| 3/22/24 | 4.75 | 5.931 | 4.72 | 5.245 | 77,054.09 | 75,078,033.02 |
| 3/21/24 | 4.781 | 4.835 | 4.636 | 4.751 | 34,219.65 | 67,997,903.33 |
| 3/20/24 | 5.091 | 5.174 | 4.756 | 4.779 | 18,095.84 | 68,396,457.95 |
| 3/19/24 | 4.978 | 5.879 | 4.894 | 5.091 | 68,141.54 | 72,870,147.05 |
| 3/18/24 | 5.021 | 5.049 | 4.897 | 4.978 | 29,005.55 | 71,256,379.45 |
| 3/17/24 | 4.839 | 5.353 | 4.626 | 5.017 | 68,099.12 | 71,812,076.07 |
| 3/16/24 | 4.992 | 5.062 | 4.826 | 4.837 | 16,145.05 | 69,233,679.49 |
| 3/15/24 | 4.914 | 5.267 | 4.783 | 4.992 | 25,205.66 | 71,452,131.37 |
| 3/14/24 | 5.195 | 5.396 | 4.866 | 4.918 | 22,630.27 | 70,386,647.63 |
| 3/13/24 | 4.935 | 5.353 | 4.861 | 5.196 | 41,356.04 | 74,363,475.2 |
| 3/12/24 | 5.191 | 5.337 | 4.755 | 4.935 | 69,913.74 | 70,635,861.93 |
| 3/11/24 | 4.616 | 5.203 | 4.548 | 5.191 | 24,770.51 | 74,292,892.12 |
| 3/10/24 | 4.626 | 4.626 | 4.474 | 4.616 | 20,915.15 | 66,063,811.4 |
| 3/9/24 | 4.806 | 4.828 | 4.543 | 4.626 | 20,614.54 | 66,216,250.02 |
| 3/8/24 | 4.775 | 4.95 | 4.742 | 4.806 | 22,325.08 | 68,781,333.87 |
| 3/7/24 | 4.523 | 5.154 | 4.302 | 4.776 | 44,912.63 | 68,356,286.87 |
| 3/6/24 | 5.009 | 5.139 | 4.432 | 4.522 | 40,142.29 | 64,727,881.14 |
| 3/5/24 | 5.239 | 5.536 | 4.748 | 5.009 | 39,260.04 | 71,698,980.85 |
| 3/4/24 | 5.437 | 5.7 | 4.675 | 5.223 | 123,135.15 | 74,752,630.8 |
| 3/3/24 | 4.708 | 5.451 | 4.672 | 5.434 | 41,783.09 | 77,776,003.96 |
| 3/2/24 | 4.404 | 5.111 | 4.366 | 4.708 | 94,527.35 | 67,391,316.25 |
| 3/1/24 | 3.478 | 4.465 | 3.477 | 4.405 | 67,486.73 | 63,042,419.81 |
| 2/29/24 | 3.184 | 3.484 | 3.019 | 3.484 | 30,321.73 | 49,870,041.46 |
| 2/28/24 | 2.787 | 3.187 | 2.711 | 3.187 | 24,886.46 | 45,611,201.43 |
| 2/27/24 | 2.638 | 2.806 | 2.542 | 2.786 | 26,153.24 | 39,870,853.17 |
| 2/26/24 | 2.421 | 2.592 | 2.363 | 2.592 | 7,485.13 | 37,102,514.25 |
| 2/25/24 | 2.407 | 2.536 | 2.378 | 2.425 | 7,645.89 | 34,707,763.82 |
| 2/24/24 | 2.402 | 2.45 | 2.364 | 2.404 | 7,316.41 | 34,412,747.51 |
| 2/23/24 | 2.475 | 2.475 | 2.396 | 2.402 | 5,134.19 | 34,386,574.2 |
| 2/22/24 | 2.489 | 2.512 | 2.467 | 2.476 | 6,482.75 | 35,437,832.3 |
| 2/21/24 | 2.566 | 2.656 | 2.46 | 2.484 | 8,426.35 | 35,560,064.89 |
| 2/20/24 | 2.458 | 2.621 | 2.444 | 2.56 | 12,670.61 | 36,647,680.49 |
| 2/19/24 | 2.563 | 2.596 | 2.431 | 2.454 | 6,488.2 | 35,125,329.8 |
| 2/18/24 | 2.466 | 2.566 | 2.368 | 2.563 | 10,187.41 | 36,687,707.45 |
| 2/17/24 | 2.515 | 2.531 | 2.417 | 2.465 | 10,163.72 | 35,288,165.15 |
| 2/16/24 | 2.536 | 2.643 | 2.483 | 2.512 | 10,943.66 | 35,953,771.39 |
| 2/15/24 | 2.563 | 2.637 | 2.521 | 2.535 | 6,373.64 | 36,280,620.2 |
| 2/14/24 | 2.489 | 2.607 | 2.462 | 2.56 | 19,877.73 | 36,639,780.75 |
| 2/13/24 | 2.448 | 2.542 | 2.427 | 2.491 | 14,486.33 | 35,644,241.02 |
| 2/12/24 | 2.332 | 2.5 | 2.267 | 2.45 | 55,710.72 | 35,053,380.73 |
| 2/11/24 | 2.033 | 2.332 | 1.699 | 2.33 | 64,010.96 | 33,322,535.56 |
| 2/10/24 | 2.105 | 2.112 | 1.988 | 2.033 | 9,384.01 | 29,075,720.04 |
| 2/9/24 | 2.28 | 2.315 | 2.105 | 2.105 | 17,680.99 | 30,097,710.31 |
| 2/8/24 | 2.285 | 2.326 | 2.255 | 2.28 | 7,854.54 | 32,591,110.37 |
| 2/7/24 | 2.22 | 2.294 | 2.187 | 2.284 | 17,739.17 | 32,644,976.87 |
| 2/6/24 | 2.451 | 2.472 | 2.195 | 2.22 | 14,367.3 | 31,725,438.5 |
| 2/5/24 | 2.482 | 2.54 | 2.432 | 2.45 | 6,855.41 | 35,004,087.22 |
| 2/4/24 | 2.484 | 2.567 | 2.438 | 2.481 | 10,218.2 | 35,442,156.76 |
| 2/3/24 | 2.418 | 2.541 | 2.408 | 2.482 | 8,249.31 | 35,450,158.25 |
| 2/2/24 | 2.3 | 2.427 | 2.279 | 2.415 | 7,753.76 | 34,481,534.57 |
| 2/1/24 | 2.433 | 2.452 | 2.264 | 2.301 | 26,617.56 | 32,846,955.78 |
| 1/31/24 | 2.484 | 2.662 | 2.427 | 2.433 | 23,382.48 | 34,727,784.11 |
| 1/30/24 | 2.562 | 2.585 | 2.469 | 2.481 | 11,544.42 | 35,402,023.05 |
| 1/29/24 | 2.532 | 2.574 | 2.497 | 2.562 | 7,313.12 | 36,557,168.99 |
| 1/28/24 | 2.557 | 2.623 | 2.513 | 2.53 | 8,676.69 | 36,094,027.78 |
| 1/27/24 | 2.573 | 2.628 | 2.503 | 2.556 | 8,457.43 | 36,455,120.01 |
| 1/26/24 | 2.542 | 2.627 | 2.495 | 2.573 | 11,570.89 | 36,683,048.58 |
| 1/25/24 | 2.57 | 2.583 | 2.479 | 2.544 | 7,776.19 | 36,266,187.84 |
