DEP Coin Values DEP
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-20 | $0.009352 | $0.009374 | $0.009867 | $0.009374 |
2021-08-21 | $0.009374 | $0.008796 | $0.009285 | $0.008796 |
2021-08-22 | $0.008796 | $0.008872 | $0.008872 | $0.008872 |
2021-08-23 | $0.008872 | $0.008419 | $0.008914 | $0.008419 |
2021-08-24 | $0.008419 | $0.009061 | $0.009061 | $0.008107 |
2021-08-25 | $0.008624 | $0.008448 | $0.008899 | $0.008037 |
2021-08-26 | $0.008448 | $0.008067 | $0.008700 | $0.007860 |
2021-08-27 | $0.008902 | $0.008345 | $0.009327 | $0.007854 |
2021-08-28 | $0.008345 | $0.008316 | $0.008316 | $0.008316 |
2021-08-29 | $0.008316 | $0.008783 | $0.008783 | $0.007807 |
2021-08-30 | $0.008783 | $0.008459 | $0.008929 | $0.007989 |
2021-08-31 | $0.008459 | $0.008960 | $0.0103800 | $0.008017 |
2021-09-01 | $0.008960 | $0.008791 | $0.009280 | $0.008791 |
2021-09-02 | $0.008791 | $0.008378 | $0.008871 | $0.008378 |
2021-09-03 | $0.008378 | $0.008503 | $0.0100000 | $0.008503 |
2021-09-04 | $0.008503 | $0.008489 | $0.008489 | $0.008489 |
2021-09-05 | $0.008489 | $0.008803 | $0.008803 | $0.008803 |
2021-09-06 | $0.008803 | $0.008431 | $0.008958 | $0.008431 |
2021-09-07 | $0.008431 | $0.008434 | $0.008903 | $0.007497 |
2021-09-08 | $0.008434 | $0.008293 | $0.008293 | $0.007832 |
2021-09-09 | $0.008293 | $0.008336 | $0.008336 | $0.008336 |
2021-09-10 | $0.008351 | $0.008074 | $0.008074 | $0.007625 |
2021-09-11 | $0.008074 | $0.009033 | $0.009485 | $0.007678 |
2021-09-12 | $0.009033 | $0.009210 | $0.009670 | $0.009210 |
2021-09-13 | $0.009210 | $0.008093 | $0.008992 | $0.008093 |
2021-09-14 | $0.008093 | $0.008012 | $0.008483 | $0.008012 |
2021-09-15 | $0.008012 | $0.008667 | $0.008667 | $0.008185 |
2021-09-16 | $0.008667 | $0.008120 | $0.008598 | $0.007642 |
2021-09-17 | $0.008120 | $0.007568 | $0.008041 | $0.007095 |
2021-09-18 | $0.007568 | $0.007247 | $0.007730 | $0.007247 |
2021-09-19 | $0.007247 | $0.007088 | $0.007560 | $0.007088 |
2021-09-20 | $0.007088 | $0.006439 | $0.006868 | $0.006439 |
2021-09-21 | $0.006439 | $0.006908 | $0.006908 | $0.006096 |
2021-09-22 | $0.006921 | $0.007408 | $0.007408 | $0.006536 |
2021-09-23 | $0.007408 | $0.007632 | $0.008081 | $0.007632 |
2021-09-24 | $0.007632 | $0.006856 | $0.007284 | $0.006856 |
2021-09-25 | $0.006856 | $0.006836 | $0.007263 | $0.006408 |
2021-09-26 | $0.006836 | $0.006048 | $0.006912 | $0.006048 |
2021-09-27 | $0.006048 | $0.006328 | $0.007172 | $0.005906 |
2021-09-28 | $0.006328 | $0.006159 | $0.006159 | $0.005748 |
2021-09-29 | $0.006159 | $0.006646 | $0.006646 | $0.006231 |
2021-09-30 | $0.006646 | $0.006216 | $0.006655 | $0.006216 |
2021-10-02 | $0.007501 | $0.007424 | $0.007745 | $0.007383 |
2021-10-03 | $0.007627 | $0.007235 | $0.007717 | $0.007235 |
2021-10-04 | $0.007235 | $0.007392 | $0.007392 | $0.007392 |
2021-10-05 | $0.007392 | $0.007211 | $0.007726 | $0.007211 |
2021-10-06 | $0.007211 | $0.007195 | $0.007748 | $0.007195 |
2021-10-07 | $0.007195 | $0.007531 | $0.007531 | $0.006994 |
2021-10-08 | $0.007531 | $0.007013 | $0.008092 | $0.007013 |
2021-10-09 | $0.007013 | $0.007696 | $0.007696 | $0.007146 |
2021-10-10 | $0.007143 | $0.007548 | $0.007571 | $0.007097 |
2021-10-11 | $0.007658 | $0.007475 | $0.008050 | $0.007475 |
2021-10-12 | $0.007475 | $0.006161 | $0.007281 | $0.005601 |
2021-10-13 | $0.006161 | $0.007458 | $0.007458 | $0.006311 |
2021-10-14 | $0.007458 | $0.008030 | $0.008030 | $0.007457 |
2021-10-15 | $0.008030 | $0.007402 | $0.009253 | $0.007402 |
2021-10-16 | $0.007402 | $0.007914 | $0.007914 | $0.007305 |
2021-10-17 | $0.007914 | $0.007998 | $0.008613 | $0.007998 |
2021-10-18 | $0.007998 | $0.007445 | $0.008065 | $0.007445 |
2021-10-19 | $0.007445 | $0.007709 | $0.008352 | $0.007067 |
2021-10-20 | $0.007714 | $0.007262 | $0.007923 | $0.007262 |
2021-10-21 | $0.007262 | $0.007474 | $0.007474 | $0.006851 |
2021-10-22 | $0.007474 | $0.007283 | $0.007283 | $0.007283 |
2021-10-23 | $0.007283 | $0.007358 | $0.007971 | $0.006744 |
2021-10-24 | $0.007358 | $0.007304 | $0.007304 | $0.007304 |
2021-10-25 | $0.007161 | $0.007079 | $0.007455 | $0.006887 |
2021-10-26 | $0.007571 | $0.006635 | $0.007238 | $0.006635 |
2021-10-27 | $0.006635 | $0.007016 | $0.007016 | $0.006431 |
2021-10-28 | $0.007016 | $0.007273 | $0.007273 | $0.007273 |
2021-10-29 | $0.007273 | $0.008097 | $0.008097 | $0.007474 |
2021-10-30 | $0.008097 | $0.008046 | $0.008665 | $0.008046 |
2021-10-31 | $0.008046 | $0.007975 | $0.008589 | $0.007975 |
2021-11-01 | $0.007975 | $0.008535 | $0.008535 | $0.007925 |
2021-11-02 | $0.008535 | $0.008212 | $0.008844 | $0.006949 |
2021-11-03 | $0.008021 | $0.008344 | $0.008400 | $0.007800 |
2021-11-04 | $0.008181 | $0.0122900 | $0.0153600 | $0.007988 |
2021-11-05 | $0.0122900 | $0.0109800 | $0.0140300 | $0.0109800 |
2021-11-06 | $0.0109800 | $0.0123100 | $0.0123100 | $0.0110800 |
2021-11-07 | $0.0123100 | $0.0139300 | $0.0158300 | $0.0113900 |
2021-11-08 | $0.0139300 | $0.0135100 | $0.0148600 | $0.0135100 |
2021-11-09 | $0.0135100 | $0.0140600 | $0.0154000 | $0.0133900 |
2021-11-10 | $0.0140600 | $0.0168800 | $0.0227200 | $0.0123400 |
2021-11-11 | $0.0168800 | $0.0188000 | $0.0213900 | $0.0168500 |
2021-11-12 | $0.0188000 | $0.0186100 | $0.0186100 | $0.0186100 |
2021-11-13 | $0.0186100 | $0.0186800 | $0.0193200 | $0.0180300 |
2021-11-14 | $0.0186800 | $0.0183400 | $0.0190000 | $0.0183400 |
2021-11-15 | $0.0183400 | $0.0197200 | $0.0197200 | $0.0171800 |
2021-11-16 | $0.0197200 | $0.0186300 | $0.0186300 | $0.0162300 |
2021-11-17 | $0.0186300 | $0.0193200 | $0.0199200 | $0.0175100 |
2021-11-18 | $0.0193200 | $0.0187400 | $0.0187400 | $0.0176000 |
2021-11-19 | $0.0187900 | $0.0209300 | $0.0215100 | $0.0157000 |
2021-11-20 | $0.0209300 | $0.0335400 | $0.0335400 | $0.0215600 |
2021-11-21 | $0.0334700 | $0.0317000 | $0.0334600 | $0.0270000 |
2021-11-22 | $0.0317000 | $0.0343400 | $0.0349100 | $0.0281500 |
2021-11-23 | $0.0343400 | $0.0490600 | $0.0566 | $0.0340500 |
2021-11-24 | $0.0489300 | $0.0714 | $0.0857 | $0.0468600 |
2021-11-25 | $0.0715 | $0.0649 | $0.0885 | $0.0613 |
2021-11-26 | $0.0649 | $0.0581 | $0.0624 | $0.0533 |
2021-11-27 | $0.0581 | $0.0543 | $0.0592 | $0.0476800 |
2021-11-28 | $0.0543 | $0.0510 | $0.0665 | $0.0510 |
2021-11-29 | $0.0510 | $0.0509 | $0.0555 | $0.0219800 |
2021-11-30 | $0.0509 | $0.0558 | $0.0855 | $0.0501 |
2021-12-01 | $0.0558 | $0.0612 | $0.0612 | $0.0561 |
2021-12-02 | $0.0612 | $0.0599 | $0.0690 | $0.0582 |
2021-12-03 | $0.0599 | $0.0510 | $0.0580 | $0.0510 |
2021-12-04 | $0.0510 | $0.0461400 | $0.0555 | $0.0461400 |
2021-12-05 | $0.0462900 | $0.0384500 | $0.0463400 | $0.0359900 |
2021-12-06 | $0.0385800 | $0.0409500 | $0.0485300 | $0.0384200 |
2021-12-07 | $0.0409500 | $0.0430400 | $0.0440500 | $0.0410100 |
2021-12-08 | $0.0430400 | $0.0419300 | $0.0479900 | $0.0399100 |
2021-12-09 | $0.0419300 | $0.0418800 | $0.0690 | $0.0385500 |
2021-12-10 | $0.0418800 | $0.0377500 | $0.0415300 | $0.0368100 |
2021-12-11 | $0.0377500 | $0.0380400 | $0.0410000 | $0.0331000 |
2021-12-12 | $0.0380400 | $0.0405900 | $0.0425900 | $0.0385800 |
2021-12-13 | $0.0405900 | $0.0397200 | $0.0397200 | $0.0373800 |
2021-12-14 | $0.0397200 | $0.0416100 | $0.0430700 | $0.0401600 |
2021-12-15 | $0.0416100 | $0.0430200 | $0.0449700 | $0.0410600 |
2021-12-16 | $0.0430200 | $0.0515 | $0.0715 | $0.0419500 |
2021-12-17 | $0.0515 | $0.0471900 | $0.0643 | $0.0189700 |
2021-12-18 | $0.0470900 | $0.0469300 | $0.0488100 | $0.0450500 |
2021-12-19 | $0.0469300 | $0.0468500 | $0.0469300 | $0.0468000 |
2022-02-09 | $0.0418800 | $0.0404200 | $0.0430900 | $0.0404200 |
2022-02-10 | $0.0404200 | $0.0383100 | $0.0400500 | $0.0370000 |
2022-02-11 | $0.0383100 | $0.0360400 | $0.0381600 | $0.0351900 |
2022-02-12 | $0.0360400 | $0.0350600 | $0.0363300 | $0.0342100 |
2022-02-13 | $0.0350600 | $0.0349200 | $0.0349200 | $0.0340800 |
2022-02-14 | $0.0349200 | $0.0348900 | $0.0357400 | $0.0331900 |
2022-02-15 | $0.0348900 | $0.0356600 | $0.0365500 | $0.0347700 |
2022-02-16 | $0.0356600 | $0.0373100 | $0.0399500 | $0.0342400 |
2022-02-17 | $0.0373100 | $0.0352700 | $0.0364900 | $0.0336500 |
2022-02-18 | $0.0352700 | $0.0344000 | $0.0364000 | $0.0340000 |
2022-02-19 | $0.0344000 | $0.0316800 | $0.0344900 | $0.0308800 |
2022-02-20 | $0.0316800 | $0.0311000 | $0.0314900 | $0.0299500 |
2022-02-21 | $0.0311000 | $0.0314800 | $0.0333300 | $0.0296300 |
2022-02-22 | $0.0314800 | $0.0306100 | $0.0329100 | $0.0302300 |
2022-02-23 | $0.0306100 | $0.0306200 | $0.0306500 | $0.0305400 |
2022-02-24 | $0.0309300 | $0.0276100 | $0.0341300 | $0.0264600 |
2022-02-25 | $0.0276100 | $0.0294300 | $0.0443400 | $0.0278600 |
2022-02-26 | $0.0294300 | $0.0301300 | $0.0305300 | $0.0281800 |
2022-02-27 | $0.0301300 | $0.0301700 | $0.0320600 | $0.0286600 |
2022-02-28 | $0.0301700 | $0.0332600 | $0.0367100 | $0.0332600 |
2022-03-01 | $0.0332600 | $0.0351000 | $0.0373200 | $0.0324300 |
2022-03-02 | $0.0351000 | $0.0342700 | $0.0364700 | $0.0342700 |
2022-03-03 | $0.0342700 | $0.0344000 | $0.0348300 | $0.0216600 |
2022-03-04 | $0.0344000 | $0.0352400 | $0.0352400 | $0.0317200 |
2022-03-05 | $0.0352400 | $0.0338900 | $0.0358600 | $0.0338900 |
2022-03-06 | $0.0338900 | $0.0334300 | $0.0338200 | $0.0330500 |
2022-03-07 | $0.0334300 | $0.0330900 | $0.0357500 | $0.0323300 |
2022-03-08 | $0.0330900 | $0.0321600 | $0.0337100 | $0.0197600 |
2022-03-09 | $0.0321600 | $0.0323100 | $0.0348300 | $0.0256000 |
2022-03-10 | $0.0323100 | $0.0322600 | $0.0323300 | $0.0322600 |
2022-03-11 | $0.0307700 | $0.0298300 | $0.0313800 | $0.0294400 |
2022-03-12 | $0.0298300 | $0.0283300 | $0.0302700 | $0.0283300 |
2022-03-13 | $0.0283300 | $0.0264600 | $0.0283500 | $0.0264600 |
2022-03-14 | $0.0264600 | $0.0277900 | $0.0289800 | $0.0273900 |
2022-03-15 | $0.0277900 | $0.0275200 | $0.0287000 | $0.0271300 |
2022-03-16 | $0.0275200 | $0.0283800 | $0.0292000 | $0.0271500 |
2022-03-17 | $0.0283800 | $0.0266200 | $0.0282600 | $0.0266200 |
2022-03-18 | $0.0266200 | $0.0284200 | $0.0300900 | $0.0263300 |
2022-03-19 | $0.0284200 | $0.0270300 | $0.0304100 | $0.0270300 |
2022-03-20 | $0.0270300 | $0.0259800 | $0.0272200 | $0.0255700 |
2022-03-21 | $0.0259800 | $0.0262700 | $0.0266800 | $0.0254500 |
2022-03-22 | $0.0262700 | $0.0271200 | $0.0292400 | $0.0258500 |
2022-03-23 | $0.0271200 | $0.0274600 | $0.0296000 | $0.0231700 |
2022-03-24 | $0.0274600 | $0.0264000 | $0.0290400 | $0.0264000 |
2022-03-25 | $0.0264000 | $0.0279300 | $0.0292600 | $0.0257100 |
2022-03-26 | $0.0279300 | $0.0294000 | $0.0294000 | $0.0240500 |
2022-03-27 | $0.0294000 | $0.0295100 | $0.0313800 | $0.0252900 |
2022-03-28 | $0.0295100 | $0.0301600 | $0.0301600 | $0.0287500 |
2022-03-29 | $0.0301600 | $0.0303600 | $0.0308400 | $0.0242000 |
2022-03-30 | $0.0303600 | $0.0305900 | $0.0305900 | $0.0240000 |
2022-03-31 | $0.0305900 | $0.0282200 | $0.0295900 | $0.0282200 |
2022-04-01 | $0.0282200 | $0.0305600 | $0.0324100 | $0.0287100 |
2022-04-02 | $0.0305600 | $0.0297800 | $0.0527 | $0.0293300 |
2022-04-03 | $0.0297800 | $0.0287800 | $0.0301700 | $0.0287800 |
2022-04-04 | $0.0287800 | $0.0293600 | $0.0303000 | $0.0289000 |
2022-04-05 | $0.0293600 | $0.0282100 | $0.0286700 | $0.0273000 |
2022-04-06 | $0.0282100 | $0.0267700 | $0.0272000 | $0.0259100 |
2022-04-07 | $0.0267700 | $0.0269500 | $0.0278200 | $0.0265100 |
2022-04-08 | $0.0269500 | $0.0266300 | $0.0266300 | $0.0257900 |
2022-04-09 | $0.0266300 | $0.0273700 | $0.0273700 | $0.0265200 |
2022-04-10 | $0.0273700 | $0.0265600 | $0.0269800 | $0.0261400 |
2022-04-11 | $0.0265600 | $0.0268800 | $0.0268800 | $0.0249100 |
2022-04-12 | $0.0268800 | $0.0288600 | $0.0288600 | $0.0268600 |
2022-04-13 | $0.0288600 | $0.0283900 | $0.0296300 | $0.0279800 |
2022-04-14 | $0.0283900 | $0.0271700 | $0.0275700 | $0.0267700 |
2022-04-15 | $0.0271700 | $0.0271800 | $0.0283900 | $0.0271800 |
2022-04-16 | $0.0271800 | $0.0270600 | $0.0274700 | $0.0266600 |
2022-04-17 | $0.0270600 | $0.0269900 | $0.0269900 | $0.0261900 |
2022-04-18 | $0.0269900 | $0.0265300 | $0.0285700 | $0.0265300 |
2022-04-19 | $0.0265300 | $0.0265700 | $0.0265900 | $0.0265200 |
2022-05-29 | $0.0189900 | $0.0177900 | $0.0189900 | $0.0173900 |
2022-05-30 | $0.0194400 | $0.0194300 | $0.0194400 | $0.0194200 |
2022-06-13 | $0.0156900 | $0.0155100 | $0.0161800 | $0.0132600 |
2022-06-14 | $0.0155100 | $0.0155000 | $0.0155200 | $0.0153900 |
2022-06-16 | $0.0164700 | $0.0167100 | $0.0167100 | $0.0138500 |
2022-06-17 | $0.0167100 | $0.0159400 | $0.0169600 | $0.0159400 |
2022-06-18 | $0.0159400 | $0.0151600 | $0.0163000 | $0.0147800 |
2022-06-19 | $0.0151600 | $0.0154200 | $0.0166500 | $0.0152100 |
2022-06-20 | $0.0154200 | $0.0148000 | $0.0154100 | $0.0148000 |
2022-06-21 | $0.0148000 | $0.0144900 | $0.0149000 | $0.0144900 |
2022-06-22 | $0.0150200 | $0.0148100 | $0.0150500 | $0.0144900 |
2022-06-23 | $0.0139700 | $0.0145600 | $0.0147700 | $0.0145600 |
2022-06-24 | $0.0145600 | $0.0144300 | $0.0148500 | $0.0137900 |
2022-06-25 | $0.0144300 | $0.0146000 | $0.0161100 | $0.0146000 |
2022-06-26 | $0.0146000 | $0.0138800 | $0.0143000 | $0.0138800 |
2022-06-27 | $0.0138800 | $0.0140900 | $0.0140900 | $0.0134700 |
2022-06-28 | $0.0140900 | $0.0145800 | $0.0145800 | $0.0133700 |
2022-06-29 | $0.0145800 | $0.0145900 | $0.0145900 | $0.0145800 |
2022-06-30 | $0.0142700 | $0.0143300 | $0.0149300 | $0.0141400 |
2022-07-01 | $0.0143300 | $0.0142500 | $0.0143700 | $0.0142500 |
2022-07-03 | $0.0138400 | $0.0137000 | $0.0138900 | $0.0137000 |
2022-07-04 | $0.0137000 | $0.0136900 | $0.0137100 | $0.0136900 |
2022-07-05 | $0.0143500 | $0.0131000 | $0.0149200 | $0.0131000 |
2022-07-06 | $0.0131000 | $0.0141800 | $0.0141800 | $0.0129400 |
2022-07-07 | $0.0141800 | $0.0129700 | $0.0149100 | $0.0129700 |
2022-07-08 | $0.0129700 | $0.0129700 | $0.0129900 | $0.0129700 |
2022-07-13 | $0.0112000 | $0.0135500 | $0.0135500 | $0.0117300 |
2022-07-14 | $0.0135500 | $0.0135800 | $0.0135800 | $0.0135300 |
2022-07-17 | $0.0125100 | $0.0133100 | $0.0133100 | $0.0122700 |
2022-07-18 | $0.0133100 | $0.0133100 | $0.0133200 | $0.0132900 |
Paar | Vahetus |
---|---|
DEP/USDT | bilaxy |
DEP/BTC | bittrex |
DEP/USDT | bittrex |
DEP/IDR | indodax |
DEP/USDK | okex |
DEP/USDT | okex |
DEAPCOIN is an Entertainment Company that will create a new economy and culture with entertainment and assets in the digital age based on blockchain technology. A new culture and market created on the basis of “fun”. It aims to change/defy the conventional way of the era where users buy “fun” with the money we earn working.
Sorry, detailed technology about Depth Token is not currently available
Sorry, detailed features about Depth Token is not currently available