- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Palantir Tokenized Stock Defichain (DPLTR) historical data and Live price
Palantir Tokenized Stock Defichain
DPLTR$ 11.26 + 2.36 % 
0.00017768 BTC
0.00017768 BTC MARKET CAP
0
0
24H VOLUME
4.624 k
4.624 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank5,496
1H 0.03 %
24H 2.36 %
7D 14.11 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/26/24 | 10.392 | 11.339 | 10.269 | 11.01 | 22,434.63 | 0 |
| 4/25/24 | 9.745 | 10.476 | 9.718 | 10.392 | 3,775.94 | 0 |
| 4/24/24 | 10.324 | 10.751 | 9.687 | 9.745 | 15,394.6 | 0 |
| 4/23/24 | 10.114 | 10.442 | 9.998 | 10.324 | 7,604.77 | 0 |
| 4/22/24 | 9.831 | 10.182 | 9.805 | 10.114 | 1,287.68 | 0 |
| 4/21/24 | 9.889 | 9.964 | 9.755 | 9.831 | 3.44 | 0 |
| 4/20/24 | 9.829 | 9.892 | 9.181 | 9.889 | 646.41 | 0 |
| 4/19/24 | 10.337 | 10.491 | 9.752 | 9.829 | 9,038.35 | 0 |
| 4/18/24 | 10.089 | 10.36 | 9.921 | 10.337 | 4,514.83 | 0 |
| 4/17/24 | 8.364 | 10.334 | 8.116 | 10.089 | 8,680.95 | 0 |
| 4/16/24 | 10.301 | 10.301 | 8.125 | 8.364 | 29.21 | 0 |
| 4/15/24 | 10.948 | 11.228 | 10.217 | 10.301 | 10,431.4 | 0 |
| 4/14/24 | 11.204 | 11.221 | 10.245 | 10.948 | 33,629.9 | 0 |
| 4/13/24 | 11.645 | 11.865 | 10.733 | 11.204 | 2.49 | 0 |
| 4/12/24 | 9.781 | 12.486 | 8.975 | 11.645 | 0 | 0 |
| 4/11/24 | 9.084 | 12.715 | 8.639 | 9.781 | 323.57 | 0 |
| 4/10/24 | 11.013 | 12.872 | 8.566 | 9.084 | 7,214.57 | 0 |
| 4/9/24 | 13.522 | 13.568 | 8.631 | 11.013 | 1,775.64 | 0 |
| 4/8/24 | 12.936 | 13.606 | 12.936 | 13.522 | 519.77 | 0 |
| 4/7/24 | 12.76 | 13.069 | 12.755 | 12.936 | 417.4 | 0 |
| 4/6/24 | 12.661 | 12.766 | 12.597 | 12.76 | 250.48 | 0 |
| 4/5/24 | 12.673 | 12.704 | 12.318 | 12.661 | 440.59 | 0 |
| 4/4/24 | 12.33 | 12.79 | 12.103 | 12.673 | 2,061.87 | 0 |
| 4/3/24 | 12.218 | 12.415 | 12.083 | 12.33 | 269.92 | 0 |
| 4/2/24 | 13.121 | 13.121 | 12.104 | 12.218 | 3,307.93 | 0 |
| 4/1/24 | 13.351 | 13.448 | 12.883 | 13.121 | 515.42 | 0 |
| 3/31/24 | 13.149 | 13.468 | 13.123 | 13.351 | 256.42 | 0 |
| 3/30/24 | 13.248 | 13.316 | 13.106 | 13.149 | 47.82 | 0 |
| 3/29/24 | 13.378 | 13.387 | 13.083 | 13.248 | 1,882.25 | 0 |
| 3/28/24 | 13.386 | 13.67 | 13.369 | 13.378 | 3,773.43 | 0 |
| 3/27/24 | 13.797 | 13.909 | 13.259 | 13.386 | 1,579.49 | 0 |
| 3/26/24 | 13.706 | 13.953 | 13.602 | 13.797 | 2,770.49 | 0 |
| 3/25/24 | 13.279 | 13.951 | 13.206 | 13.706 | 127.97 | 0 |
| 3/24/24 | 13.176 | 13.34 | 12.941 | 13.279 | 0 | 0 |
| 3/23/24 | 12.935 | 13.345 | 12.854 | 13.176 | 93.44 | 0 |
| 3/22/24 | 13.459 | 13.697 | 12.754 | 12.935 | 525.41 | 0 |
| 3/21/24 | 12.884 | 13.459 | 12.873 | 13.459 | 6,509.67 | 0 |
| 3/20/24 | 10.234 | 12.975 | 10.234 | 12.884 | 160.83 | 0 |
| 3/19/24 | 8.019 | 10.27 | 8.019 | 10.234 | 148.32 | 0 |
| 3/18/24 | 8.019 | 8.019 | 8.019 | 8.019 | 364.87 | 0 |
| 3/17/24 | 8.035 | 8.042 | 8.014 | 8.019 | 417.87 | 0 |
| 3/16/24 | 15.13 | 15.275 | 8.029 | 8.035 | 592.31 | 0 |
| 3/15/24 | 8.169 | 15.157 | 8.088 | 15.13 | 2,940.41 | 0 |
| 3/14/24 | 8.226 | 8.245 | 8.109 | 8.169 | 845.46 | 0 |
| 3/13/24 | 8.957 | 8.994 | 8.034 | 8.226 | 21,161.08 | 0 |
| 3/12/24 | 8.758 | 19.383 | 8.758 | 8.957 | 1,580.37 | 0 |
| 3/11/24 | 8.822 | 9.049 | 8.758 | 8.758 | 8,273.38 | 0 |
| 3/10/24 | 8.717 | 19.521 | 8.717 | 8.822 | 3,407.9 | 0 |
| 3/9/24 | 8.754 | 8.883 | 8.714 | 8.717 | 365.32 | 0 |
| 3/8/24 | 8.918 | 8.943 | 8.72 | 8.754 | 1,999.5 | 0 |
| 3/7/24 | 16.222 | 16.401 | 8.499 | 8.918 | 6,350.02 | 0 |
| 3/6/24 | 7.358 | 16.363 | 7.309 | 16.222 | 57,086.06 | 0 |
| 3/5/24 | 7.161 | 17.95 | 7.16 | 7.358 | 1,271.97 | 0 |
| 3/4/24 | 6.837 | 7.169 | 6.818 | 7.161 | 8,256.22 | 0 |
| 3/3/24 | 6.586 | 6.837 | 6.582 | 6.837 | 11.98 | 0 |
| 3/2/24 | 6.361 | 6.587 | 6.36 | 6.586 | 4,596.43 | 0 |
| 3/1/24 | 6.035 | 6.414 | 6.031 | 6.361 | 0 | 0 |
| 2/29/24 | 5.902 | 6.047 | 5.898 | 6.035 | 2,097.05 | 0 |
| 2/28/24 | 5.606 | 6.032 | 5.448 | 5.902 | 2,451.53 | 0 |
| 2/27/24 | 5.45 | 6.028 | 5.422 | 5.606 | 1,882.24 | 0 |
| 2/26/24 | 5.681 | 5.709 | 5.448 | 5.45 | 143.9 | 0 |
| 2/25/24 | 5.337 | 5.683 | 5.24 | 5.681 | 1,627.56 | 0 |
| 2/24/24 | 5.055 | 5.339 | 5.044 | 5.337 | 4.51 | 0 |
| 2/23/24 | 5.135 | 5.285 | 5.046 | 5.055 | 893.87 | 0 |
| 2/22/24 | 5.028 | 5.162 | 4.854 | 5.135 | 5,914.07 | 0 |
| 2/21/24 | 5.188 | 5.19 | 4.945 | 5.028 | 645.33 | 0 |
| 2/20/24 | 5.404 | 5.426 | 5.188 | 5.188 | 1,079.87 | 0 |
| 2/19/24 | 6.296 | 6.297 | 5.403 | 5.404 | 1,499.82 | 0 |
| 2/18/24 | 6.398 | 6.435 | 6.249 | 6.296 | 1,059.62 | 0 |
| 2/17/24 | 7.13 | 7.365 | 6.358 | 6.398 | 9,232.39 | 0 |
| 2/16/24 | 7.626 | 7.731 | 7.126 | 7.13 | 6,772.8 | 0 |
| 2/15/24 | 7.787 | 7.792 | 7.523 | 7.626 | 5,426.87 | 0 |
| 2/14/24 | 8.254 | 8.38 | 7.638 | 7.787 | 14,088.24 | 0 |
| 2/13/24 | 9.931 | 10.389 | 8.235 | 8.254 | 4,440.79 | 0 |
| 2/12/24 | 9.884 | 11.544 | 9.084 | 9.931 | 6,673.12 | 0 |
| 2/11/24 | 9.918 | 9.924 | 9.831 | 9.884 | 2,411.11 | 0 |
| 2/10/24 | 10.611 | 10.71 | 9.827 | 9.918 | 545.58 | 0 |
| 2/9/24 | 11.533 | 12.289 | 10.543 | 10.611 | 41,460.39 | 0 |
| 2/8/24 | 10.672 | 11.555 | 10.572 | 11.533 | 44,811.63 | 0 |
| 2/7/24 | 9.629 | 10.71 | 9.546 | 10.672 | 86,599.38 | 0 |
| 2/6/24 | 8.171 | 9.647 | 8.171 | 9.629 | 67,669.64 | 0 |
| 2/5/24 | 10.47 | 10.86 | 7.037 | 8.171 | 68,059.56 | 0 |
| 2/4/24 | 9.545 | 10.688 | 9.543 | 10.47 | 2,484.28 | 0 |
| 2/3/24 | 9.668 | 9.686 | 9.544 | 9.545 | 5,230.93 | 0 |
| 2/2/24 | 9.595 | 11.028 | 9.437 | 9.668 | 27,170.57 | 0 |
| 2/1/24 | 9.456 | 9.665 | 9.427 | 9.595 | 8,109.22 | 0 |
| 1/31/24 | 9.828 | 9.928 | 9.249 | 9.456 | 11,615.67 | 0 |
| 1/30/24 | 5.676 | 10.592 | 5.424 | 9.828 | 34,818.35 | 0 |
| 1/29/24 | 6.35 | 6.352 | 5.575 | 5.676 | 5,127.1 | 0 |
| 1/28/24 | 6.603 | 6.653 | 6.303 | 6.35 | 2,114.1 | 0 |
