Register to chat with like-minded investors on our interactive forums.
DERIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.00000517 | -0.00000012 | -2.27% | 0.00000529 | 0.00000530 | 0.00000516 | 549,035.00 |
| Jun 21 2024 | 0.00000529 | -0.00000003 | -0.56% | 0.00000532 | 0.00000543 | 0.00000525 | 542,532.00 |
| Jun 20 2024 | 0.00000532 | 0.00000016 | 3.10% | 0.00000516 | 0.00000539 | 0.00000503 | 507,975.00 |
| Jun 19 2024 | 0.00000516 | 0.00000062 | 13.66% | 0.00000454 | 0.00000538 | 0.00000433 | 541,383.00 |
| Jun 18 2024 | 0.00000454 | -0.00000020 | -4.22% | 0.00000474 | 0.00000485 | 0.00000452 | 556,970.00 |
| Jun 17 2024 | 0.00000474 | -0.00000002 | -0.42% | 0.00000477 | 0.00000481 | 0.00000474 | 1,539,689.00 |
| Jun 16 2024 | 0.00000476 | -0.00000016 | -3.25% | 0.00000492 | 0.00000492 | 0.00000475 | 55,718.00 |
| Jun 15 2024 | 0.00000492 | 0.00 | 0.00% | 0.00000492 | 0.00000492 | 0.00000492 | 0.00 |
| Jun 14 2024 | 0.00000492 | -0.00000050 | -9.23% | 0.00000542 | 0.00000543 | 0.00000480 | 31,109.00 |
| Jun 13 2024 | 0.00000542 | -0.00000027 | -4.75% | 0.00000569 | 0.00000585 | 0.00000541 | 513,196.00 |
| Jun 12 2024 | 0.00000569 | -0.00000004 | -0.70% | 0.00000573 | 0.00000585 | 0.00000549 | 317,138.00 |
| Jun 11 2024 | 0.00000573 | 0.00000012 | 2.14% | 0.00000564 | 0.00000587 | 0.00000562 | 474,608.00 |
| Jun 10 2024 | 0.00000561 | -0.00000004 | -0.71% | 0.00000565 | 0.00000574 | 0.00000557 | 1,909,180.00 |
| Jun 09 2024 | 0.00000565 | -0.00000012 | -2.08% | 0.00000575 | 0.00000577 | 0.00000563 | 437,995.00 |
| Jun 08 2024 | 0.00000577 | 0.00000012 | 2.12% | 0.00000565 | 0.00000587 | 0.00000564 | 337,635.00 |
| Jun 07 2024 | 0.00000565 | -0.00000011 | -1.91% | 0.00000576 | 0.00000596 | 0.00000563 | 417,258.00 |
| Jun 06 2024 | 0.00000576 | 0.00000020 | 3.60% | 0.00000556 | 0.00000581 | 0.00000556 | 417,427.00 |
| Jun 05 2024 | 0.00000556 | 0.00000100 | 23.81% | 0.00000691 | 0.00000738 | 0.00000418 | 1,886,914.00 |
| Jun 04 2024 | 0.00000420 | -0.00000033 | -7.28% | 0.00000453 | 0.00000456 | 0.00000419 | 314,130.00 |
| Jun 03 2024 | 0.00000453 | -0.00000028 | -5.82% | 0.00000481 | 0.00000483 | 0.00000451 | 575,172.00 |
| Jun 02 2024 | 0.00000481 | 0.00 | 0.00% | 0.00000481 | 0.00000509 | 0.00000478 | 536,549.00 |
| Jun 01 2024 | 0.00000481 | 0.00000009 | 1.91% | 0.00000472 | 0.00000490 | 0.00000460 | 576,992.00 |
| May 31 2024 | 0.00000472 | -0.00000009 | -1.87% | 0.00000481 | 0.00000484 | 0.00000466 | 563,999.00 |
| May 30 2024 | 0.00000481 | 0.00000002 | 0.42% | 0.00000479 | 0.00000490 | 0.00000475 | 528,756.00 |
| May 29 2024 | 0.00000479 | 0.00000018 | 3.90% | 0.00000461 | 0.00000490 | 0.00000450 | 562,053.00 |
| May 28 2024 | 0.00000461 | -0.00000038 | -7.62% | 0.00000499 | 0.00000505 | 0.00000460 | 497,702.00 |
| May 27 2024 | 0.00000499 | -0.00000100 | -16.21% | 0.00000617 | 0.00000617 | 0.00000496 | 1,870,746.00 |
| May 26 2024 | 0.00000617 | -0.00000016 | -2.53% | 0.00000633 | 0.00000633 | 0.00000604 | 426,950.00 |
| May 25 2024 | 0.00000633 | -0.00000004 | -0.63% | 0.00000638 | 0.00000642 | 0.00000629 | 437,725.00 |
| May 24 2024 | 0.00000637 | -0.00000044 | -6.46% | 0.00000681 | 0.00000681 | 0.00000624 | 463,032.00 |
| May 23 2024 | 0.00000681 | 0.00000100 | 17.45% | 0.00000571 | 0.00000699 | 0.00000561 | 451,596.00 |
| May 22 2024 | 0.00000573 | 0.00000076 | 15.29% | 0.00000497 | 0.00000638 | 0.00000496 | 468,386.00 |
| May 21 2024 | 0.00000497 | -0.00000013 | -2.55% | 0.00000510 | 0.00000519 | 0.00000494 | 525,973.00 |
| May 20 2024 | 0.00000510 | -0.00000065 | -11.30% | 0.00000578 | 0.00000609 | 0.00000510 | 1,977,049.00 |
| May 19 2024 | 0.00000575 | 0.00000012 | 2.13% | 0.00000562 | 0.00000579 | 0.00000560 | 556,252.00 |
| May 18 2024 | 0.00000563 | -0.00000013 | -2.26% | 0.00000577 | 0.00000578 | 0.00000554 | 571,923.00 |
| May 17 2024 | 0.00000576 | -0.00000060 | -9.43% | 0.00000634 | 0.00000635 | 0.00000574 | 563,779.00 |
| May 16 2024 | 0.00000636 | -0.00000043 | -6.33% | 0.00000673 | 0.00000679 | 0.00000633 | 512,140.00 |
| May 15 2024 | 0.00000679 | 0.00000016 | 2.41% | 0.00000661 | 0.00000680 | 0.00000652 | 493,589.00 |
| May 14 2024 | 0.00000663 | 0.00000004 | 0.61% | 0.00000658 | 0.00000682 | 0.00000647 | 501,768.00 |
| May 13 2024 | 0.00000659 | -0.00000100 | -12.99% | 0.00000691 | 0.00000781 | 0.00000636 | 1,870,997.00 |
| May 12 2024 | 0.00000770 | -0.00000054 | -6.55% | 0.00000824 | 0.00000824 | 0.00000759 | 445,991.00 |
| May 11 2024 | 0.00000824 | -0.00000011 | -1.32% | 0.00000835 | 0.00000993 | 0.00000714 | 408,795.00 |
| May 10 2024 | 0.00000835 | 0.00000300 | 57.92% | 0.00000518 | 0.00000902 | 0.00000502 | 437,684.00 |
| May 09 2024 | 0.00000518 | 0.00000099 | 23.63% | 0.00000419 | 0.00000595 | 0.00000415 | 649,691.00 |
| May 08 2024 | 0.00000419 | 0.00000041 | 10.85% | 0.00000378 | 0.00000421 | 0.00000375 | 816,809.00 |
| May 07 2024 | 0.00000378 | 0.00000049 | 14.89% | 0.00000330 | 0.00000459 | 0.00000322 | 960,028.00 |
| May 06 2024 | 0.00000329 | 0.00000006 | 1.86% | 0.00000325 | 0.00000334 | 0.00000316 | 2,106,489.00 |
| May 05 2024 | 0.00000323 | -0.00000050 | -13.40% | 0.00000373 | 0.00000380 | 0.00000321 | 901,809.00 |
| May 04 2024 | 0.00000373 | 0.00000005 | 1.36% | 0.00000368 | 0.00000378 | 0.00000366 | 889,323.00 |
| May 03 2024 | 0.00000368 | -0.00000008 | -2.13% | 0.00000376 | 0.00000385 | 0.00000367 | 915,133.00 |
| May 02 2024 | 0.00000376 | -0.00000003 | -0.79% | 0.00000379 | 0.00000391 | 0.00000373 | 892,855.00 |
| May 01 2024 | 0.00000379 | 0.00000010 | 2.71% | 0.00000369 | 0.00000392 | 0.00000367 | 885,006.00 |
| Apr 30 2024 | 0.00000369 | -0.00000019 | -4.90% | 0.00000388 | 0.00000413 | 0.00000366 | 851,346.00 |
| Apr 29 2024 | 0.00000388 | -0.00000001 | -0.26% | 0.00000691 | 0.00000696 | 0.00000383 | 2,326,399.00 |
| Apr 28 2024 | 0.00000389 | -0.00000036 | -8.47% | 0.00000425 | 0.00000425 | 0.00000379 | 779,903.00 |
| Apr 27 2024 | 0.00000425 | -0.00000006 | -1.39% | 0.00000432 | 0.00000449 | 0.00000423 | 758,148.00 |
| Apr 26 2024 | 0.00000431 | 0.00000008 | 1.89% | 0.00000423 | 0.00000436 | 0.00000415 | 741,829.00 |
| Apr 25 2024 | 0.00000423 | -0.00000056 | -11.69% | 0.00000479 | 0.00000479 | 0.00000419 | 702,496.00 |
| Apr 24 2024 | 0.00000479 | -0.00000013 | -2.64% | 0.00000492 | 0.00000493 | 0.00000472 | 666,400.00 |
| Apr 23 2024 | 0.00000492 | -0.00000023 | -4.47% | 0.00000515 | 0.00000523 | 0.00000491 | 626,761.00 |
| Apr 22 2024 | 0.00000515 | 0.00000055 | 11.96% | 0.00000691 | 0.00000696 | 0.00000444 | 1,919,030.00 |
| Apr 21 2024 | 0.00000460 | 0.00000006 | 1.32% | 0.00000454 | 0.00000511 | 0.00000426 | 682,740.00 |
| Apr 20 2024 | 0.00000454 | -0.00000016 | -3.40% | 0.00000470 | 0.00000479 | 0.00000451 | 749,866.00 |
| Apr 19 2024 | 0.00000470 | 0.00000011 | 2.40% | 0.00000460 | 0.00000489 | 0.00000448 | 743,867.00 |
| Apr 18 2024 | 0.00000459 | -0.00000014 | -2.96% | 0.00000474 | 0.00000525 | 0.00000458 | 691,343.00 |
| Apr 17 2024 | 0.00000473 | 0.00000042 | 9.74% | 0.00000445 | 0.00000475 | 0.00000441 | 754,305.00 |
| Apr 16 2024 | 0.00000431 | 0.00000006 | 1.41% | 0.00000425 | 0.00000553 | 0.00000420 | 718,756.00 |
| Apr 15 2024 | 0.00000425 | 0.00000003 | 0.71% | 0.00000424 | 0.00000438 | 0.00000406 | 2,106,301.00 |
| Apr 14 2024 | 0.00000422 | -0.00000017 | -3.87% | 0.00000444 | 0.00000460 | 0.00000421 | 736,765.00 |
| Apr 13 2024 | 0.00000439 | 0.00000029 | 7.07% | 0.00000410 | 0.00000467 | 0.00000404 | 725,226.00 |
| Apr 12 2024 | 0.00000410 | 0.00000033 | 8.75% | 0.00000377 | 0.00000423 | 0.00000362 | 673,275.00 |
| Apr 11 2024 | 0.00000377 | -0.00000100 | -19.19% | 0.00000521 | 0.00000528 | 0.00000363 | 559,475.00 |
| Apr 10 2024 | 0.00000521 | -0.00000004 | -0.76% | 0.00000525 | 0.00000525 | 0.00000504 | 336,661.00 |
| Apr 09 2024 | 0.00000525 | -0.00000003 | -0.57% | 0.00000528 | 0.00000548 | 0.00000515 | 153,183.00 |
| Apr 08 2024 | 0.00000528 | -0.00000017 | -3.12% | 0.00000544 | 0.00000547 | 0.00000525 | 1,682,192.00 |
| Apr 07 2024 | 0.00000545 | -0.00000010 | -1.80% | 0.00000555 | 0.00000558 | 0.00000543 | 314,511.00 |
| Apr 06 2024 | 0.00000555 | 0.00000002 | 0.36% | 0.00000553 | 0.00000558 | 0.00000551 | 540,412.00 |
| Apr 05 2024 | 0.00000553 | 0.00000005 | 0.91% | 0.00000548 | 0.00000563 | 0.00000544 | 470,533.00 |
| Apr 04 2024 | 0.00000548 | -0.00000045 | -7.59% | 0.00000593 | 0.00000593 | 0.00000511 | 146,447.00 |
| Apr 03 2024 | 0.00000593 | -0.00000038 | -6.02% | 0.00000631 | 0.00000645 | 0.00000593 | 33,251.00 |
| Apr 02 2024 | 0.00000631 | -0.00000003 | -0.47% | 0.00000634 | 0.00000669 | 0.00000604 | 107,889.00 |
| Apr 01 2024 | 0.00000634 | -0.00000048 | -7.04% | 0.00000695 | 0.00000700 | 0.00000634 | 1,672,707.00 |
| Mar 31 2024 | 0.00000682 | 0.00000045 | 7.06% | 0.00000637 | 0.00000684 | 0.00000620 | 27,667.00 |
| Mar 30 2024 | 0.00000637 | 0.00000064 | 11.17% | 0.00000573 | 0.00000637 | 0.00000573 | 109,087.00 |
| Mar 29 2024 | 0.00000573 | 0.00000057 | 11.05% | 0.00000517 | 0.00000582 | 0.00000517 | 491,032.00 |
| Mar 28 2024 | 0.00000516 | 0.00000006 | 1.18% | 0.00000509 | 0.00000582 | 0.00000497 | 793,286.00 |
| Mar 27 2024 | 0.00000510 | -0.00000002 | -0.39% | 0.00000512 | 0.00000540 | 0.00000498 | 734,304.00 |
| Mar 26 2024 | 0.00000512 | 0.00000014 | 2.81% | 0.00000498 | 0.00000582 | 0.00000479 | 840,903.00 |
| Mar 25 2024 | 0.00000498 | -0.00000004 | -0.80% | 0.00000503 | 0.00000510 | 0.00000480 | 2,435,959.00 |
| Mar 24 2024 | 0.00000502 | -0.00000048 | -8.73% | 0.00000550 | 0.00000556 | 0.00000498 | 886,513.00 |
| Mar 23 2024 | 0.00000550 | 0.00000023 | 4.36% | 0.00000527 | 0.00000556 | 0.00000514 | 862,988.00 |
