DePINC Historical Data

DEPC Page 5
Download
Date Close Price change Market cap Trading volume
Nov 24, 2024 $ 0.064
-7.42%
$ 1.34 million $ 1,452
Nov 23, 2024 $ 0.0692
+26.86%
$ 1.45 million $ 1,504
Nov 22, 2024 $ 0.0545
-8.77%
$ 1.14 million $ 999
Nov 21, 2024 $ 0.0597
+4.26%
$ 1.25 million $ 1,261
Nov 20, 2024 $ 0.0573
-14.09%
$ 1.2 million $ 916
Nov 19, 2024 $ 0.0667
+10.23%
$ 1.4 million $ 931
Nov 18, 2024 $ 0.0605
-5.33%
$ 1.27 million $ 1,069
Nov 17, 2024 $ 0.0621
+1.44%
$ 1.3 million $ 1,171
Nov 16, 2024 $ 0.0612
+14.55%
$ 1.28 million $ 1,468
Nov 15, 2024 $ 0.0534
-19.17%
$ 1.12 million $ 1,822
Nov 14, 2024 $ 0.0661
-10.67%
$ 1.39 million $ 1,445
Nov 13, 2024 $ 0.074
+21.58%
$ 1.55 million $ 1,471
Nov 12, 2024 $ 0.0609
-8.18%
$ 1.28 million $ 1,489
Nov 11, 2024 $ 0.066
+9.82%
$ 1.39 million $ 1,953
Nov 10, 2024 $ 0.068
+24.56%
$ 1.43 million $ 2,378
Nov 9, 2024 $ 0.0546
-2.29%
$ 1.15 million $ 1,443
Nov 8, 2024 $ 0.0548
+28.19%
$ 1.15 million $ 2,246
Nov 7, 2024 $ 0.0418
-10.75%
$ 876,960 $ 1,712
Nov 6, 2024 $ 0.0466
-4.60%
$ 979,020 $ 2,132
Nov 5, 2024 $ 0.0491
+4.09%
$ 1.03 million $ 1,572
Nov 4, 2024 $ 0.0472
-2.96%
$ 990,990 $ 2,293
Nov 3, 2024 $ 0.0486
-3.32%
$ 1.02 million $ 2,205
Nov 2, 2024 $ 0.0503
+0.40%
$ 1.06 million $ 638
Nov 1, 2024 $ 0.0501
-6.55%
$ 1.05 million $ 2,001
Oct 31, 2024 $ 0.0536
+5.66%
$ 1.13 million $ 2,363
Oct 30, 2024 $ 0.0502
-10.32%
$ 1.05 million $ 1,688
Oct 29, 2024 $ 0.0559
+6.41%
$ 1.17 million $ 2,641
Oct 28, 2024 $ 0.0531
+1.34%
$ 1.12 million $ 2,247
Oct 27, 2024 $ 0.0546
+1.11%
$ 1.15 million $ 3,237
Oct 26, 2024 $ 0.0536
+1.65%
$ 1.12 million $ 3,223
Oct 25, 2024 $ 0.0584
+2.65%
$ 1.23 million $ 2,938
Oct 24, 2024 $ 0.0576
-2.42%
$ 1.21 million $ 3,028
Oct 23, 2024 $ 0.0583
+8.12%
$ 1.23 million $ 2,222
Oct 22, 2024 $ 0.054
+2.39%
$ 1.13 million $ 1,517
Oct 21, 2024 $ 0.0527
-2.75%
$ 1.11 million $ 1,282
Oct 20, 2024 $ 0.054
+27.61%
$ 1.13 million $ 1,230
Oct 19, 2024 $ 0.0423
+0.91%
$ 888,510 $ 787
Oct 18, 2024 $ 0.0449
-27.26%
$ 941,850 $ 3,012
Oct 17, 2024 $ 0.0613
-7.47%
$ 1.29 million $ 1,256
Oct 16, 2024 $ 0.0663
+6.66%
$ 1.39 million $ 1,626
Oct 15, 2024 $ 0.0631
+9.88%
$ 1.32 million $ 1,845
Oct 14, 2024 $ 0.0595
+13.32%
$ 1.25 million $ 2,088
Oct 13, 2024 $ 0.0526
+0.44%
$ 1.1 million $ 2,398
Oct 12, 2024 $ 0.0514
+22.17%
$ 1.08 million $ 2,392
Oct 11, 2024 $ 0.044
-2.57%
$ 923,160 $ 2,012
Oct 10, 2024 $ 0.0453
-12.81%
$ 950,670 $ 923
Oct 9, 2024 $ 0.0519
+0.66%
$ 1.09 million $ 760
Oct 8, 2024 $ 0.0538
+3.06%
$ 1.13 million $ 2,120
Oct 7, 2024 $ 0.0556
+11.86%
$ 1.17 million $ 1,698
Oct 6, 2024 $ 0.0524
+0.19%
$ 1.1 million $ 1,773