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