DePINC Historical Data

DEPC Page 6
Download
Date Close Price change Market cap Trading volume
Oct 5, 2024 $ 0.0559
-1.15%
$ 1.17 million $ 816
Oct 4, 2024 $ 0.0565
+1.27%
$ 1.19 million $ 1,866
Oct 3, 2024 $ 0.0558
+13.29%
$ 1.17 million $ 772
Oct 2, 2024 $ 0.051
+1.98%
$ 1.07 million $ 686
Oct 1, 2024 $ 0.05
-10.97%
$ 1.05 million $ 1,551
Sep 30, 2024 $ 0.0562
+24.69%
$ 1.18 million $ 744
Sep 29, 2024 $ 0.045
-6.13%
$ 945,840 $ 324
Sep 28, 2024 $ 0.048
+13.99%
$ 1.01 million $ 8,275
Sep 27, 2024 $ 0.0469
+22.09%
$ 985,320 $ 131
Sep 26, 2024 $ 0.0384
+4.20%
$ 807,030 $ 914
Sep 25, 2024 $ 0.0369
-9.27%
$ 774,480 $ 2,125
Sep 24, 2024 $ 0.0406
+9.13%
$ 853,650 $ 806
Sep 23, 2024 $ 0.0367
+0.00%
$ 770,700 $ 117
Sep 22, 2024 $ 0.0467
+13.80%
$ 979,860 $ 86
Sep 21, 2024 $ 0.041
-4.76%
$ 861,000 $ 425
Sep 20, 2024 $ 0.043
+1.77%
$ 904,050 $ 562
Sep 19, 2024 $ 0.0514
+12.06%
$ 1.08 million $ 20,071
Sep 18, 2024 $ 0.0459
-12.29%
$ 963,270 $ 231
Sep 17, 2024 $ 0.0523
+4.39%
$ 1.1 million $ 59
Sep 16, 2024 $ 0.0501
+4.38%
$ 1.05 million $ 70
Sep 15, 2024 $ 0.048
-4.61%
$ 1.01 million $ 192
Sep 14, 2024 $ 0.0525
+6.51%
$ 1.1 million $ 1,002
Sep 13, 2024 $ 0.061
-10.00%
$ 1.28 million $ 291
Sep 12, 2024 $ 0.0678
+38.02%
$ 1.42 million $ 323
Sep 11, 2024 $ 0.0491
-1.76%
$ 1.03 million $ 201
Sep 10, 2024 $ 0.05
-15.64%
$ 1.05 million $ 117
Sep 9, 2024 $ 0.0593
-1.25%
$ 1.24 million $ 358
Sep 8, 2024 $ 0.06
+14.06%
$ 1.26 million $ 428
Sep 7, 2024 $ 0.0526
+13.45%
$ 1.11 million $ 1,097
Sep 6, 2024 $ 0.0464
-15.06%
$ 974,400 $ 771
Sep 5, 2024 $ 0.0546
+16.41%
$ 1.15 million $ 3,949
Sep 4, 2024 $ 0.0469
-26.05%
$ 985,530 $ 3,252
Sep 3, 2024 $ 0.0636
+7.96%
$ 1.34 million $ 3,742
Sep 2, 2024 $ 0.0589
+0.03%
$ 1.24 million $ 105
Sep 1, 2024 $ 0.0589
-0.02%
$ 1.24 million $ 131
Aug 31, 2024 $ 0.0589
-3.76%
$ 1.24 million $ 99
Aug 30, 2024 $ 0.0612
+10.42%
$ 1.29 million $ 166
Aug 29, 2024 $ 0.0555
-28.49%
$ 1.16 million $ 92
Aug 28, 2024 $ 0.0776
+14.72%
$ 1.63 million $ 93
Aug 27, 2024 $ 0.0676
-9.76%
$ 1.42 million $ 508
Aug 26, 2024 $ 0.0749
-1.06%
$ 1.57 million $ 18
Aug 25, 2024 $ 0.0757
+1.15%
$ 1.59 million $ 181
Aug 24, 2024 $ 0.0749
+3.16%
$ 1.57 million $ 390
Aug 23, 2024 $ 0.0726
-11.24%
$ 1.52 million $ 4,093
Aug 22, 2024 $ 0.0813
-3.36%
$ 1.71 million $ 13,984
Aug 21, 2024 $ 0.0846
-4.04%
$ 1.78 million $ 9,276
Aug 20, 2024 $ 0.0866
-2.03%
$ 1.82 million $ 7,269
Aug 19, 2024 $ 0.0883
+7.46%
$ 1.86 million $ 15,090
Aug 18, 2024 $ 0.0848
+6.97%
$ 1.78 million $ 8,359
Aug 17, 2024 $ 0.0793
-6.01%
$ 1.67 million $ 4,918