ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,288.02
      -0.36%
      US Tech 100
      18,262.40
      0.19%
      Dow Jones
      39,181.35
      -1.23%
      Brent Oil
      80.975
      -0.68%
      Bitcoin
      67,769.54
      -1.93%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. DEAPCOIN (Cryptocurrency:DEPUST)

      6. DEAPCOIN (Cryptocurrency:DEPUST) Historical

      DEPUST DEAPCOIN

      0.001724
      0.000056 (3.36%)
      13:39:39 - Realtime Data

      DEPUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.00167 -0.000104 -5.86% 0.001773 0.001778 0.001654 21,926,992.00
      May 21 2024 0.001774 -0.000019 -1.06% 0.001809 0.001821 0.00175 38,453,773.00
      May 20 2024 0.001793 0.000075 4.37% 0.001699 0.00185 0.001698 54,681,004.00
      May 19 2024 0.001718 -0.00018 -9.48% 0.001899 0.001901 0.0017 41,205,899.00
      May 18 2024 0.001898 0.000025 1.33% 0.001874 0.001925 0.001843 23,373,348.00
      May 17 2024 0.001873 0.000096 5.40% 0.001748 0.00193 0.001747 43,893,791.00
      May 16 2024 0.001777 -0.000036 -1.99% 0.001773 0.001815 0.001689 42,634,454.00
      May 15 2024 0.001813 0.000014 0.78% 0.001767 0.001866 0.001715 61,784,256.00
      May 14 2024 0.001799 0.000073 4.23% 0.00172 0.001844 0.001658 62,078,543.00
      May 13 2024 0.001726 0.000029 1.71% 0.001673 0.00177 0.001635 39,838,101.00
      May 12 2024 0.001697 0.000042 2.54% 0.001655 0.00172 0.001604 34,140,106.00
      May 11 2024 0.001655 -0.000027 -1.61% 0.001683 0.001715 0.00164 37,122,676.00
      May 10 2024 0.001682 0.00000500 0.30% 0.001685 0.00172 0.001629 53,621,520.00
      May 09 2024 0.001677 -0.00001 -0.59% 0.001681 0.001749 0.001631 39,428,696.00
      May 08 2024 0.001687 0.000016 0.96% 0.00171 0.001732 0.001631 62,830,054.00
      May 07 2024 0.001671 0.00000800 0.48% 0.001675 0.00171 0.001626 68,262,537.00
      May 06 2024 0.001663 0.00002 1.22% 0.001641 0.001948 0.001612 178,060,572.00
      May 05 2024 0.001643 -0.000022 -1.32% 0.001665 0.001676 0.001613 49,494,018.00
      May 04 2024 0.001665 -0.00000400 -0.24% 0.001659 0.001679 0.001622 39,574,111.00
      May 03 2024 0.001669 0.000034 2.08% 0.001627 0.00169 0.001614 39,818,642.00
      May 02 2024 0.001635 -0.000119 -6.78% 0.001742 0.001756 0.001619 77,938,010.00
      May 01 2024 0.001754 -0.000055 -3.04% 0.001818 0.001818 0.001649 47,190,669.00
      Apr 30 2024 0.001809 -0.000119 -6.17% 0.001914 0.001986 0.001718 99,235,505.00
      Apr 29 2024 0.001928 0.000065 3.49% 0.001865 0.001958 0.00185 91,419,764.00
      Apr 28 2024 0.001863 -0.000086 -4.41% 0.001955 0.001992 0.001845 115,513,776.00
      Apr 27 2024 0.001949 0.00003 1.56% 0.001923 0.00204 0.00184 99,161,150.00
      Apr 26 2024 0.001919 -0.000034 -1.74% 0.001959 0.00202 0.0019 86,788,853.00
      Apr 25 2024 0.001953 0.000012 0.62% 0.001942 0.001993 0.001914 9,050,928.00
      Apr 24 2024 0.001941 -0.00009 -4.43% 0.002003 0.002015 0.001912 36,349,966.00
      Apr 23 2024 0.002031 0.000014 0.69% 0.002017 0.002051 0.001972 40,980,745.00
      Apr 22 2024 0.002017 0.000054 2.75% 0.001964 0.002057 0.001942 42,216,062.00
      Apr 21 2024 0.001963 -0.000031 -1.55% 0.001994 0.00204 0.001901 50,197,949.00
      Apr 20 2024 0.001994 0.000024 1.22% 0.001963 0.00203 0.001948 42,910,124.00
      Apr 19 2024 0.00197 0.000031 1.60% 0.001953 0.002098 0.001911 89,498,846.00
      Apr 18 2024 0.001939 0.000071 3.80% 0.001869 0.002066 0.001768 116,662,821.00
      Apr 17 2024 0.001868 0.000159 9.30% 0.001709 0.002402 0.001677 361,918,558.00
      Apr 16 2024 0.001709 0.000018 1.06% 0.00169 0.001764 0.001614 63,464,970.00
      Apr 15 2024 0.001691 -0.000107 -5.95% 0.00178 0.001859 0.00165 43,453,205.00
      Apr 14 2024 0.001798 -0.00002 -1.10% 0.001744 0.00182 0.001639 76,059,961.00
      Apr 13 2024 0.001818 -0.000362 -16.61% 0.002213 0.002222 0.00169 73,374,965.00
      Apr 12 2024 0.00218 -0.000246 -10.14% 0.002431 0.002445 0.00189 94,134,824.00
      Apr 11 2024 0.002426 -0.000044 -1.78% 0.002495 0.00257 0.002369 151,659,446.00
      Apr 10 2024 0.00247 0.000069 2.87% 0.002404 0.002534 0.00235 71,738,494.00
      Apr 09 2024 0.002401 -0.000118 -4.68% 0.002517 0.002594 0.002349 81,487,354.00
      Apr 08 2024 0.002519 0.000136 5.71% 0.002379 0.00256 0.002333 100,530,009.00
      Apr 07 2024 0.002383 -0.000092 -3.72% 0.002478 0.002547 0.002362 60,042,271.00
      Apr 06 2024 0.002475 -0.00000900 -0.36% 0.002482 0.002498 0.002439 24,389,487.00
      Apr 05 2024 0.002484 -0.000047 -1.86% 0.002532 0.002539 0.002435 47,533,446.00
      Apr 04 2024 0.002531 0.000026 1.04% 0.002474 0.00257 0.002435 68,167,609.00
      Apr 03 2024 0.002505 0.00002 0.80% 0.002471 0.002585 0.00236 86,492,677.00
      Apr 02 2024 0.002485 -0.000058 -2.28% 0.002544 0.0026 0.002453 98,740,515.00
      Apr 01 2024 0.002543 0.000019 0.75% 0.002515 0.00259 0.002429 78,984,493.00
      Mar 31 2024 0.002524 -0.000025 -0.98% 0.002537 0.002566 0.002465 36,088,256.00
      Mar 30 2024 0.002549 -0.000101 -3.81% 0.002646 0.002762 0.002533 74,050,809.00
      Mar 29 2024 0.00265 0.000147 5.87% 0.002506 0.002654 0.002471 76,128,415.00
      Mar 28 2024 0.002503 0.000023 0.93% 0.00249 0.002568 0.002418 74,116,331.00
      Mar 27 2024 0.00248 0.00000700 0.28% 0.002478 0.002591 0.002434 79,252,308.00
      Mar 26 2024 0.002473 0.000013 0.53% 0.002465 0.00255 0.0024 82,773,889.00
      Mar 25 2024 0.00246 0.00000800 0.33% 0.00245 0.002488 0.002361 150,313,275.00
      Mar 24 2024 0.002452 0.000023 0.95% 0.002391 0.002479 0.002335 73,967,542.00
      Mar 23 2024 0.002429 -0.00000800 -0.33% 0.002437 0.00253 0.002373 72,289,381.00
      Mar 22 2024 0.002437 -0.000034 -1.38% 0.002472 0.002515 0.0024 53,582,337.00
      Mar 21 2024 0.002471 -0.000078 -3.06% 0.00251 0.00258 0.002426 69,440,634.00
      Mar 20 2024 0.002549 0.000074 2.99% 0.002451 0.002608 0.002418 57,143,673.00
      Mar 19 2024 0.002475 -0.000162 -6.14% 0.002631 0.0027 0.002452 88,438,986.00
      Mar 18 2024 0.002637 0.000047 1.81% 0.00259 0.00271 0.0025 99,373,213.00
      Mar 17 2024 0.00259 0.000072 2.86% 0.002528 0.00273 0.002471 107,696,652.00
      Mar 16 2024 0.002518 -0.000139 -5.23% 0.002633 0.00274 0.002493 66,343,746.00
      Mar 15 2024 0.002657 -0.000066 -2.42% 0.002751 0.002814 0.002546 238,709,702.00
      Mar 14 2024 0.002723 0.000071 2.68% 0.002656 0.002741 0.00261 88,036,013.00
      Mar 13 2024 0.002652 -0.000102 -3.70% 0.00277 0.002824 0.00261 105,133,397.00
      Mar 12 2024 0.002754 0.000024 0.88% 0.002742 0.002845 0.002646 161,231,282.00
      Mar 11 2024 0.00273 -0.000027 -0.98% 0.002752 0.003 0.002576 328,337,788.00
      Mar 10 2024 0.002757 0.000235 9.32% 0.002522 0.00294 0.002473 223,222,230.00
      Mar 09 2024 0.002522 -0.000026 -1.02% 0.002551 0.002569 0.002504 13,763,358.00
      Mar 08 2024 0.002548 -0.000082 -3.12% 0.002585 0.002639 0.002471 117,676,710.00
      Mar 07 2024 0.00263 -0.000054 -2.01% 0.002679 0.002699 0.002512 91,039,813.00
      Mar 06 2024 0.002684 0.000066 2.52% 0.002627 0.002738 0.002565 145,008,212.00
      Mar 05 2024 0.002618 0.00 0.00% 0.002638 0.002813 0.002488 265,143,918.00
      Mar 04 2024 0.002618 -0.00000800 -0.30% 0.002626 0.002837 0.002521 241,909,548.00
      Mar 03 2024 0.002626 0.000041 1.59% 0.002589 0.002699 0.002526 78,485,216.00
      Mar 02 2024 0.002585 0.00002 0.78% 0.002568 0.002605 0.002508 73,460,571.00
      Mar 01 2024 0.002565 -0.000046 -1.76% 0.002615 0.002649 0.002523 64,631,043.00
      Feb 29 2024 0.002611 0.00000900 0.35% 0.002618 0.002784 0.002541 167,355,154.00
      Feb 28 2024 0.002602 -0.000037 -1.40% 0.002641 0.002699 0.002513 90,809,164.00
      Feb 27 2024 0.002639 0.000014 0.53% 0.002637 0.0027 0.00248 129,415,980.00
      Feb 26 2024 0.002625 0.00006 2.34% 0.002569 0.00263 0.002526 47,673,884.00
      Feb 25 2024 0.002565 -0.000028 -1.08% 0.00259 0.002643 0.002509 42,726,363.00
      Feb 24 2024 0.002593 0.000079 3.14% 0.002506 0.002694 0.002443 76,137,098.00
      Feb 23 2024 0.002514 0.000036 1.45% 0.002471 0.002534 0.002386 66,147,585.00

      Your Recent History

      COIN
      DEPUST
      DEAPCOIN
      Delayed Upgrade Clock