Register for streaming realtime charts, analysis tools, and prices.
DERIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.022102 | -0.000284 | -1.27% | 0.022374 | 0.022873 | 0.021758 | 123,640.00 |
| Jul 22 2024 | 0.022386 | 0.00171 | 8.27% | 0.022954 | 0.024246 | 0.0209 | 116,181,084.00 |
| Jul 21 2024 | 0.020676 | 0.000069 | 0.33% | 0.020575 | 0.020959 | 0.020358 | 12,120,827.00 |
| Jul 20 2024 | 0.020607 | -0.002117 | -9.32% | 0.022719 | 0.022742 | 0.019747 | 428,722.00 |
| Jul 19 2024 | 0.022725 | 0.000254 | 1.13% | 0.022385 | 0.023948 | 0.022203 | 380,772.00 |
| Jul 18 2024 | 0.022471 | -0.000494 | -2.15% | 0.022954 | 0.023176 | 0.02184 | 288,900.00 |
| Jul 17 2024 | 0.022965 | 0.00271 | 13.38% | 0.020252 | 0.023472 | 0.020252 | 429,812.00 |
| Jul 16 2024 | 0.020255 | -0.007574 | -27.22% | 0.027802 | 0.028478 | 0.020065 | 418,813.00 |
| Jul 15 2024 | 0.027829 | 0.00362 | 14.95% | 0.024063 | 0.027903 | 0.023608 | 1,773,124.00 |
| Jul 14 2024 | 0.024209 | 0.000152 | 0.63% | 0.024063 | 0.025201 | 0.023807 | 410,349.00 |
| Jul 13 2024 | 0.024058 | 0.003263 | 15.69% | 0.020795 | 0.024286 | 0.020483 | 468,069.00 |
| Jul 12 2024 | 0.020794 | 0.000275 | 1.34% | 0.020507 | 0.020978 | 0.020307 | 475,863.00 |
| Jul 11 2024 | 0.020519 | 0.000385 | 1.91% | 0.020099 | 0.02074 | 0.01938 | 477,570.00 |
| Jul 10 2024 | 0.020134 | -0.000314 | -1.54% | 0.020367 | 0.021671 | 0.020072 | 500,447.00 |
| Jul 09 2024 | 0.020448 | -0.000266 | -1.28% | 0.020716 | 0.021002 | 0.020263 | 457,366.00 |
| Jul 08 2024 | 0.020714 | 0.000748 | 3.75% | 0.016654 | 0.020766 | 0.015839 | 1,891,105.00 |
| Jul 07 2024 | 0.019966 | 0.004205 | 26.68% | 0.015739 | 0.025336 | 0.015619 | 502,124.00 |
| Jul 06 2024 | 0.015761 | -0.000104 | -0.66% | 0.015854 | 0.016256 | 0.015552 | 615,042.00 |
| Jul 05 2024 | 0.015865 | -0.001865 | -10.52% | 0.017884 | 0.018207 | 0.015459 | 596,855.00 |
| Jul 04 2024 | 0.01773 | -0.002237 | -11.20% | 0.019985 | 0.020218 | 0.017644 | 501,055.00 |
| Jul 03 2024 | 0.019967 | 0.003328 | 20.00% | 0.016645 | 0.023002 | 0.016598 | 455,243.00 |
| Jul 02 2024 | 0.016639 | 0.001787 | 12.03% | 0.014914 | 0.016664 | 0.014785 | 673,985.00 |
| Jul 01 2024 | 0.014852 | 0.000458 | 3.18% | 0.016654 | 0.022979 | 0.014716 | 1,982,691.00 |
| Jun 30 2024 | 0.014394 | -0.000442 | -2.98% | 0.014845 | 0.01519 | 0.014297 | 620,155.00 |
| Jun 29 2024 | 0.014836 | -0.000046 | -0.31% | 0.01495 | 0.015007 | 0.014702 | 698,049.00 |
| Jun 28 2024 | 0.014882 | -0.001094 | -6.85% | 0.015969 | 0.01619 | 0.014668 | 640,764.00 |
| Jun 27 2024 | 0.015976 | -0.000151 | -0.94% | 0.016169 | 0.016319 | 0.015932 | 597,554.00 |
| Jun 26 2024 | 0.016127 | -0.000131 | -0.81% | 0.016654 | 0.016655 | 0.015839 | 2,018,673.00 |
| Jun 25 2024 | 0.016257 | -0.000475 | -2.84% | 0.016747 | 0.016859 | 0.016187 | 622,292.00 |
| Jun 24 2024 | 0.016732 | -0.000945 | -5.35% | 0.017674 | 0.017732 | 0.016422 | 566,363.00 |
| Jun 23 2024 | 0.017677 | -0.000387 | -2.14% | 0.018064 | 0.018181 | 0.017644 | 559,161.00 |
| Jun 22 2024 | 0.018064 | -0.000542 | -2.91% | 0.018619 | 0.018619 | 0.018017 | 549,035.00 |
| Jun 21 2024 | 0.018607 | -0.000082 | -0.44% | 0.018677 | 0.019002 | 0.018377 | 542,532.00 |
| Jun 20 2024 | 0.018689 | 0.00036 | 1.96% | 0.018331 | 0.019092 | 0.018096 | 507,975.00 |
| Jun 19 2024 | 0.018329 | 0.002537 | 16.06% | 0.0158 | 0.019096 | 0.015452 | 541,383.00 |
| Jun 18 2024 | 0.015792 | -0.000816 | -4.91% | 0.016654 | 0.016655 | 0.015763 | 556,970.00 |
| Jun 17 2024 | 0.016609 | -0.000621 | -3.60% | 0.018708 | 0.018984 | 0.016457 | 1,539,689.00 |
| Jun 16 2024 | 0.01723 | -0.00031 | -1.77% | 0.017527 | 0.01766 | 0.017119 | 55,718.00 |
| Jun 15 2024 | 0.017539 | 0.00042 | 2.45% | 0.01712 | 0.017662 | 0.017085 | 0.00 |
| Jun 14 2024 | 0.017119 | -0.001697 | -9.02% | 0.018836 | 0.019079 | 0.016628 | 31,109.00 |
| Jun 13 2024 | 0.018816 | -0.001441 | -7.11% | 0.020236 | 0.020474 | 0.018662 | 513,196.00 |
| Jun 12 2024 | 0.020257 | 0.000209 | 1.04% | 0.020055 | 0.020652 | 0.019667 | 317,138.00 |
| Jun 11 2024 | 0.020049 | -0.00052 | -2.53% | 0.020688 | 0.020753 | 0.019757 | 474,608.00 |
| Jun 10 2024 | 0.020568 | -0.00036 | -1.72% | 0.018708 | 0.020995 | 0.018654 | 1,909,180.00 |
| Jun 09 2024 | 0.020929 | -0.00032 | -1.51% | 0.02116 | 0.021224 | 0.020848 | 437,995.00 |
| Jun 08 2024 | 0.021249 | 0.000464 | 2.23% | 0.020776 | 0.021563 | 0.020734 | 337,635.00 |
| Jun 07 2024 | 0.020785 | -0.001179 | -5.37% | 0.021953 | 0.022406 | 0.020749 | 417,258.00 |
| Jun 06 2024 | 0.021964 | 0.000465 | 2.16% | 0.021495 | 0.021998 | 0.021467 | 417,427.00 |
| Jun 05 2024 | 0.021498 | 0.005483 | 34.24% | 0.018708 | 0.025087 | 0.015926 | 1,886,914.00 |
| Jun 04 2024 | 0.016015 | -0.001024 | -6.01% | 0.017061 | 0.017166 | 0.015997 | 314,130.00 |
| Jun 03 2024 | 0.01704 | -0.001141 | -6.28% | 0.01816 | 0.018268 | 0.017031 | 575,172.00 |
| Jun 02 2024 | 0.018181 | -0.00016 | -0.87% | 0.018341 | 0.019287 | 0.018033 | 536,549.00 |
| Jun 01 2024 | 0.018341 | 0.000579 | 3.26% | 0.017764 | 0.018546 | 0.017375 | 576,992.00 |
| May 31 2024 | 0.017762 | -0.000257 | -1.43% | 0.018013 | 0.018179 | 0.017536 | 563,999.00 |
| May 30 2024 | 0.01802 | -0.000016 | -0.09% | 0.018042 | 0.018316 | 0.017903 | 528,756.00 |
| May 29 2024 | 0.018035 | 0.000313 | 1.77% | 0.017704 | 0.018608 | 0.017332 | 562,053.00 |
| May 28 2024 | 0.017722 | -0.001709 | -8.80% | 0.019386 | 0.019503 | 0.017717 | 497,702.00 |
| May 27 2024 | 0.019431 | -0.004168 | -17.66% | 0.018708 | 0.023915 | 0.018654 | 1,870,746.00 |
| May 26 2024 | 0.023599 | -0.000122 | -0.51% | 0.023738 | 0.023877 | 0.023251 | 426,950.00 |
| May 25 2024 | 0.023721 | -0.000035 | -0.15% | 0.023748 | 0.024056 | 0.023634 | 437,725.00 |
| May 24 2024 | 0.023756 | -0.001838 | -7.18% | 0.025676 | 0.025713 | 0.023272 | 463,032.00 |
| May 23 2024 | 0.025594 | 0.004152 | 19.36% | 0.021341 | 0.026583 | 0.02117 | 451,596.00 |
| May 22 2024 | 0.021442 | 0.002594 | 13.76% | 0.018833 | 0.022168 | 0.0188 | 468,386.00 |
| May 21 2024 | 0.018848 | 0.000179 | 0.96% | 0.018708 | 0.019256 | 0.018631 | 525,973.00 |
| May 20 2024 | 0.018669 | 0.001025 | 5.81% | 0.012466 | 0.02095 | 0.012396 | 1,977,049.00 |
| May 19 2024 | 0.017643 | 0.000054 | 0.31% | 0.01755 | 0.0178 | 0.017504 | 556,252.00 |
| May 18 2024 | 0.017589 | -0.000203 | -1.14% | 0.017834 | 0.017968 | 0.017345 | 571,923.00 |
| May 17 2024 | 0.017793 | -0.000926 | -4.95% | 0.018654 | 0.018713 | 0.017784 | 563,779.00 |
| May 16 2024 | 0.018719 | -0.001906 | -9.24% | 0.020437 | 0.020579 | 0.018548 | 512,140.00 |
| May 15 2024 | 0.020625 | 0.001514 | 7.92% | 0.019075 | 0.020649 | 0.018901 | 493,589.00 |
| May 14 2024 | 0.019111 | -0.00032 | -1.65% | 0.01939 | 0.019764 | 0.01871 | 501,768.00 |
| May 13 2024 | 0.019431 | -0.003127 | -13.86% | 0.012466 | 0.02223 | 0.012396 | 1,870,997.00 |
| May 12 2024 | 0.022558 | -0.001416 | -5.91% | 0.024003 | 0.02407 | 0.022231 | 445,991.00 |
| May 11 2024 | 0.023974 | -0.000328 | -1.35% | 0.02433 | 0.028615 | 0.022346 | 408,795.00 |
| May 10 2024 | 0.024302 | 0.008582 | 54.59% | 0.015694 | 0.026974 | 0.015386 | 437,684.00 |
| May 09 2024 | 0.01572 | 0.003264 | 26.21% | 0.012466 | 0.018006 | 0.012396 | 649,691.00 |
| May 08 2024 | 0.012456 | 0.001047 | 9.18% | 0.011387 | 0.012539 | 0.011266 | 816,809.00 |
| May 07 2024 | 0.011409 | 0.001313 | 13.00% | 0.010126 | 0.011978 | 0.009934 | 960,028.00 |
| May 06 2024 | 0.010096 | -0.000032 | -0.32% | 0.013719 | 0.020971 | 0.009974 | 2,106,489.00 |
| May 05 2024 | 0.010128 | -0.001498 | -12.89% | 0.011623 | 0.011824 | 0.010095 | 901,809.00 |
| May 04 2024 | 0.011626 | 0.000198 | 1.74% | 0.011414 | 0.011824 | 0.011397 | 889,323.00 |
| May 03 2024 | 0.011428 | 0.000187 | 1.67% | 0.01124 | 0.011687 | 0.011192 | 915,133.00 |
| May 02 2024 | 0.01124 | -0.000052 | -0.46% | 0.011279 | 0.011422 | 0.0111 | 892,855.00 |
| May 01 2024 | 0.011292 | 0.000142 | 1.28% | 0.011112 | 0.011501 | 0.010873 | 885,006.00 |
| Apr 30 2024 | 0.01115 | -0.001326 | -10.63% | 0.012449 | 0.012671 | 0.01088 | 851,346.00 |
| Apr 29 2024 | 0.012475 | -0.000227 | -1.79% | 0.013719 | 0.0209 | 0.012423 | 2,326,399.00 |
| Apr 28 2024 | 0.012703 | -0.001125 | -8.14% | 0.013828 | 0.013848 | 0.01263 | 779,903.00 |
| Apr 27 2024 | 0.013827 | 0.000344 | 2.55% | 0.013529 | 0.014333 | 0.013377 | 758,148.00 |
| Apr 26 2024 | 0.013483 | 0.000128 | 0.96% | 0.013347 | 0.013702 | 0.01306 | 741,829.00 |
| Apr 25 2024 | 0.013355 | -0.001661 | -11.06% | 0.015039 | 0.015067 | 0.013287 | 702,496.00 |
