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