DePIN Historical Data

DePIN Page 6
Download
Date Close Price change Market cap Trading volume
May 4, 2024 $0.00363
+34.81%
$362,649 $19,384
May 3, 2024 $0.00269
+26.88%
$268,999 $10,362
May 2, 2024 $0.00212
+24.68%
$212,009 $20,006
May 1, 2024 $0.0017
-14.98%
$170,040 $14,362
Apr 30, 2024 $0.0023
-37.71%
$230,479 $31,560
Apr 29, 2024 $0.0037
-29.91%
$369,999 $19,971
Apr 28, 2024 $0.00529
-17.25%
$529,159 $6,827
Apr 27, 2024 $0.0059
-4.03%
$589,998 $20,085
Apr 26, 2024 $0.00615
+5.99%
$614,758 $21,771
Apr 25, 2024 $0.00661
-1.41%
$660,568 $26,271
Apr 24, 2024 $0.0067
-10.97%
$670,018 $40,921
Apr 23, 2024 $0.0063
+7.73%
$629,898 $83,299
Apr 22, 2024 $0.0054
+266.08%
$539,999 $129,630
Apr 21, 2024 $0.0013
+120.68%
$130,000 $12,542
Apr 20, 2024 $0.000589
+22.19%
$58,910 $2,716
Apr 19, 2024 $0.000482
-30.83%
$48,210 $2,138
Apr 18, 2024 $0.000697
+11.77%
$69,700 $934
Apr 17, 2024 $0.000624
-6.93%
$62,360 $165
Apr 16, 2024 $0.00067
-2.90%
$67,000 $372
Apr 15, 2024 $0.00069
-17.85%
$69,000 $336
Apr 14, 2024 $0.000661
+13.98%
$66,110 $1,048
Apr 13, 2024 $0.00058
-19.35%
$58,000 $892
Apr 12, 2024 $0.000719
-12.07%
$71,920 $4,726
Apr 11, 2024 $0.000818
+7.25%
$81,790 $543
Apr 10, 2024 $0.000763
+0.08%
$76,260 $628
Apr 9, 2024 $0.000762
-2.28%
$76,200 $1,612
Apr 8, 2024 $0.00078
-21.57%
$77,970 $8,611
Apr 7, 2024 $0.000994
+9.03%
$99,410 $7,031
Apr 6, 2024 $0.00085
-25.43%
$85,000 $6,043
Apr 5, 2024 $0.00126
-12.84%
$126,290 $2,251
Apr 4, 2024 $0.00145
+17.62%
$144,890 $6,440
Apr 3, 2024 $0.00114
-9.02%
$114,500 $1,815
Apr 2, 2024 $0.00126
-13.40%
$125,850 $4,478
Apr 1, 2024 $0.000975
-47.74%
$97,540 $17,076
Mar 31, 2024 $0.00187
+88.54%
$186,650 $46,819
Mar 30, 2024 $0.00099
-12.39%
$99,000 $8,543
Mar 29, 2024 $0.00113
+19.69%
$113,000 $36,839
Mar 28, 2024 $0.000944
+2.63%
$94,410 $5,081
Mar 27, 2024 $0.00092
-6.56%
$91,990 $10,400
Mar 26, 2024 $0.000984
-1.55%
$98,450 $4,699
Mar 25, 2024 $0.001
+5.49%
$100,000 $5,289
Mar 24, 2024 $0.000948
+8.69%
$94,800 $2,997
Mar 23, 2024 $0.000872
-12.79%
$87,230 $983
Mar 22, 2024 $0.001
+14.28%
$100,020 $1,572
Mar 21, 2024 $0.000875
-12.50%
$87,520 $1,377
Mar 20, 2024 $0.001
-13.15%
$100,020 $1,537
Mar 19, 2024 $0.00115
+29.39%
$115,160 $1,631
Mar 18, 2024 $0.00089
-18.80%
$89,000 $2,584
Mar 17, 2024 $0.0011
-19.10%
$109,610 $4,812
Mar 16, 2024 $0.00135
+36.86%
$135,490 $4,797