- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
PDBC Defichain (DPDBC) historical data and Live price
PDBC Defichain
DPDBC$ 6.04 + 0.505 % 
0.00010176 BTC
0.00010176 BTC MARKET CAP
0
0
24H VOLUME
672.77412034
672.77412034
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank6,408
1H -0.07 %
24H 0.51 %
7D -9.40 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/24 | 6.177 | 6.179 | 5.953 | 6.068 | 672.28 | 0 |
| 5/1/24 | 6.304 | 6.33 | 5.934 | 6.177 | 632.87 | 0 |
| 4/30/24 | 6.775 | 6.88 | 6.167 | 6.304 | 0 | 0 |
| 4/29/24 | 6.82 | 6.843 | 6.626 | 6.775 | 0 | 0 |
| 4/28/24 | 6.773 | 6.929 | 6.772 | 6.82 | 0 | 0 |
| 4/27/24 | 6.698 | 6.787 | 6.599 | 6.773 | 0 | 0 |
| 4/26/24 | 6.693 | 6.735 | 6.591 | 6.698 | 472.49 | 0 |
| 4/25/24 | 6.447 | 6.747 | 6.429 | 6.693 | 0 | 0 |
| 4/24/24 | 6.824 | 6.908 | 6.409 | 6.447 | 0 | 0 |
| 4/23/24 | 6.87 | 6.912 | 6.789 | 6.824 | 0.48 | 0 |
| 4/22/24 | 6.741 | 6.917 | 6.724 | 6.87 | 0 | 0 |
| 4/21/24 | 6.797 | 6.849 | 6.705 | 6.741 | 104.5 | 0 |
| 4/20/24 | 6.724 | 6.8 | 6.311 | 6.797 | 0 | 0 |
| 4/19/24 | 6.638 | 6.736 | 6.272 | 6.724 | 2,485.46 | 0 |
| 4/18/24 | 6.559 | 6.703 | 6.495 | 6.638 | 471.47 | 0 |
| 4/17/24 | 5.573 | 6.719 | 5.417 | 6.559 | 0 | 0 |
| 4/16/24 | 6.865 | 6.865 | 5.414 | 5.573 | 0 | 0 |
| 4/15/24 | 7.135 | 7.253 | 6.81 | 6.865 | 0 | 0 |
| 4/14/24 | 6.993 | 7.147 | 6.817 | 7.135 | 583.56 | 0 |
| 4/13/24 | 7.268 | 7.405 | 6.699 | 6.993 | 0 | 0 |
| 4/12/24 | 6.116 | 7.794 | 5.602 | 7.268 | 0 | 0 |
| 4/11/24 | 5.681 | 7.936 | 5.392 | 6.116 | 0.44 | 0 |
| 4/10/24 | 6.583 | 7.694 | 5.299 | 5.681 | 0 | 0 |
| 4/9/24 | 8.014 | 8.029 | 5.151 | 6.583 | 20.79 | 0 |
| 4/8/24 | 7.644 | 8.047 | 7.644 | 8.014 | 0 | 0 |
| 4/7/24 | 7.481 | 7.682 | 7.478 | 7.644 | 568.49 | 0 |
| 4/6/24 | 7.43 | 7.481 | 7.393 | 7.481 | 0 | 0 |
| 4/5/24 | 7.56 | 7.56 | 7.273 | 7.43 | 1,537.52 | 0 |
| 4/4/24 | 7.398 | 7.629 | 7.251 | 7.56 | 228.65 | 0 |
| 4/3/24 | 7.343 | 7.452 | 7.261 | 7.398 | 0 | 0 |
| 4/2/24 | 7.746 | 7.746 | 7.263 | 7.343 | 0.38 | 0 |
| 4/1/24 | 7.86 | 7.916 | 7.603 | 7.746 | 0 | 0 |
| 3/31/24 | 7.729 | 7.916 | 7.714 | 7.86 | 0.01 | 0 |
| 3/30/24 | 7.779 | 7.819 | 7.704 | 7.729 | 54.32 | 0 |
| 3/29/24 | 7.809 | 7.814 | 7.677 | 7.779 | 0 | 0 |
| 3/28/24 | 7.67 | 7.876 | 7.67 | 7.809 | 0 | 0 |
| 3/27/24 | 7.877 | 7.941 | 7.614 | 7.67 | 0 | 0 |
| 3/26/24 | 7.89 | 8.032 | 7.829 | 7.877 | 271.51 | 0 |
| 3/25/24 | 7.648 | 8.035 | 7.606 | 7.89 | 0 | 0 |
| 3/24/24 | 7.53 | 7.683 | 7.453 | 7.648 | 390.51 | 0 |
| 3/23/24 | 7.388 | 7.627 | 7.342 | 7.53 | 0 | 0 |
| 3/22/24 | 7.544 | 7.677 | 7.285 | 7.388 | 755.69 | 0 |
| 3/21/24 | 7.008 | 7.544 | 7.008 | 7.544 | 417.79 | 0 |
| 3/20/24 | 5.56 | 7.058 | 5.56 | 7.008 | 7,112.48 | 0 |
| 3/19/24 | 4.36 | 5.579 | 4.36 | 5.56 | 23.14 | 0 |
| 3/18/24 | 4.36 | 4.36 | 4.36 | 4.36 | 223.09 | 0 |
| 3/17/24 | 4.369 | 4.373 | 4.357 | 4.36 | 0 | 0 |
| 3/16/24 | 8.21 | 8.289 | 4.365 | 4.369 | 556.22 | 0 |
| 3/15/24 | 4.321 | 8.225 | 4.32 | 8.21 | 13,341.08 | 0 |
| 3/14/24 | 4.297 | 4.321 | 4.235 | 4.321 | 145.03 | 0 |
| 3/13/24 | 4.248 | 4.3 | 4.182 | 4.297 | 351.63 | 0 |
| 3/12/24 | 4.176 | 9.152 | 4.176 | 4.248 | 535.84 | 0 |
| 3/11/24 | 4.192 | 4.305 | 4.176 | 4.176 | 5,363.48 | 0 |
| 3/10/24 | 4.187 | 9.46 | 4.187 | 4.192 | 0 | 0 |
| 3/9/24 | 4.232 | 4.256 | 4.187 | 4.187 | 1,473.1 | 0 |
| 3/8/24 | 4.246 | 4.281 | 4.227 | 4.232 | 188.29 | 0 |
| 3/7/24 | 7.659 | 7.744 | 4.088 | 4.246 | 395.31 | 0 |
| 3/6/24 | 4.058 | 7.866 | 4.039 | 7.659 | 814.55 | 0 |
| 3/5/24 | 3.921 | 9.828 | 3.92 | 4.058 | 8.72 | 0 |
| 3/4/24 | 3.703 | 3.925 | 3.703 | 3.921 | 68.43 | 0 |
| 3/3/24 | 3.571 | 3.703 | 3.569 | 3.703 | 63.05 | 0 |
| 3/2/24 | 3.414 | 3.571 | 3.413 | 3.571 | 154.31 | 0 |
| 3/1/24 | 3.238 | 3.438 | 3.235 | 3.414 | 684.97 | 0 |
