Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DPETUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.05517 | 0.00025 | 0.46% | 0.05492 | 0.05561 | 0.05461 | 3,026,253.00 |
| May 16 2024 | 0.05492 | -0.0008 | -1.44% | 0.05639 | 0.05639 | 0.0543 | 3,034,494.00 |
| May 15 2024 | 0.05572 | 0.00172 | 3.19% | 0.054 | 0.05635 | 0.05278 | 6,380,101.00 |
| May 14 2024 | 0.054 | -0.00003 | -0.06% | 0.05402 | 0.05518 | 0.054 | 2,068,572.00 |
| May 13 2024 | 0.05403 | 0.00003 | 0.06% | 0.054 | 0.05449 | 0.054 | 2,010,213.00 |
| May 12 2024 | 0.054 | -0.0005 | -0.92% | 0.05448 | 0.05487 | 0.05357 | 3,037,790.00 |
| May 11 2024 | 0.0545 | -0.00037 | -0.67% | 0.05494 | 0.05517 | 0.05358 | 47,459.00 |
| May 10 2024 | 0.05487 | -0.00126 | -2.24% | 0.0567 | 0.05699 | 0.05452 | 3,067,932.00 |
| May 09 2024 | 0.05613 | 0.0011 | 2.00% | 0.05561 | 0.057 | 0.05505 | 3,037,982.00 |
| May 08 2024 | 0.05503 | -0.00046 | -0.83% | 0.05548 | 0.058 | 0.05456 | 4,051,942.00 |
| May 07 2024 | 0.05549 | -0.00112 | -1.98% | 0.05604 | 0.05659 | 0.05548 | 834,485.00 |
| May 06 2024 | 0.05661 | 0.00065 | 1.16% | 0.05596 | 0.05661 | 0.05548 | 49,465.00 |
| May 05 2024 | 0.05596 | 0.00048 | 0.87% | 0.05523 | 0.0562 | 0.05432 | 9,051.00 |
| May 04 2024 | 0.05548 | 0.00066 | 1.20% | 0.05482 | 0.05619 | 0.05397 | 27,010.00 |
| May 03 2024 | 0.05482 | 0.00161 | 3.03% | 0.05388 | 0.0558 | 0.05303 | 38,917.00 |
| May 02 2024 | 0.05321 | 0.00013 | 0.24% | 0.0534 | 0.05419 | 0.0526 | 64,310.00 |
| May 01 2024 | 0.05308 | 0.00007 | 0.13% | 0.05346 | 0.05388 | 0.052 | 116,195.00 |
| Apr 30 2024 | 0.05301 | -0.00002 | -0.04% | 0.05354 | 0.05396 | 0.053 | 128,447.00 |
| Apr 29 2024 | 0.05303 | -0.00149 | -2.73% | 0.05396 | 0.05487 | 0.05301 | 40,967.00 |
| Apr 28 2024 | 0.05452 | 0.00106 | 1.98% | 0.05404 | 0.05509 | 0.05346 | 18,243.00 |
| Apr 27 2024 | 0.05346 | -0.00133 | -2.43% | 0.05475 | 0.0548 | 0.053 | 60,848.00 |
| Apr 26 2024 | 0.05479 | -0.00077 | -1.39% | 0.05556 | 0.05726 | 0.05261 | 170,765.00 |
| Apr 25 2024 | 0.05556 | 0.00054 | 0.98% | 0.0556 | 0.05679 | 0.05506 | 15,736.00 |
| Apr 24 2024 | 0.05502 | -0.00191 | -3.35% | 0.05693 | 0.05764 | 0.05478 | 68,495.00 |
| Apr 23 2024 | 0.05693 | -0.00029 | -0.51% | 0.05723 | 0.05862 | 0.05661 | 57,833.00 |
| Apr 22 2024 | 0.05722 | 0.00174 | 3.14% | 0.05554 | 0.060 | 0.05554 | 154,469.00 |
| Apr 21 2024 | 0.05548 | 0.00017 | 0.31% | 0.05604 | 0.05624 | 0.05441 | 39,941.00 |
| Apr 20 2024 | 0.05531 | 0.00089 | 1.64% | 0.055 | 0.05712 | 0.0542 | 52,302.00 |
| Apr 19 2024 | 0.05442 | -0.0014 | -2.51% | 0.05565 | 0.05578 | 0.0535 | 39,561.00 |
| Apr 18 2024 | 0.05582 | 0.00187 | 3.47% | 0.05429 | 0.05599 | 0.0539 | 61,402.00 |
| Apr 17 2024 | 0.05395 | 0.00135 | 2.57% | 0.05271 | 0.055 | 0.05051 | 290,200.00 |
| Apr 16 2024 | 0.0526 | -0.00261 | -4.73% | 0.05554 | 0.05555 | 0.05174 | 118,396.00 |
| Apr 15 2024 | 0.05521 | 0.00086 | 1.58% | 0.05435 | 0.057 | 0.05321 | 86,619.00 |
| Apr 14 2024 | 0.05435 | -0.00051 | -0.93% | 0.05467 | 0.05547 | 0.0507 | 181,386.00 |
| Apr 13 2024 | 0.05486 | -0.00333 | -5.72% | 0.05819 | 0.05868 | 0.05333 | 351,908.00 |
| Apr 12 2024 | 0.05819 | -0.00311 | -5.07% | 0.0613 | 0.06268 | 0.05618 | 267,719.00 |
| Apr 11 2024 | 0.0613 | -0.00356 | -5.49% | 0.06422 | 0.06485 | 0.060 | 230,595.00 |
| Apr 10 2024 | 0.06486 | 0.00344 | 5.60% | 0.06144 | 0.066 | 0.06052 | 149,876.00 |
| Apr 09 2024 | 0.06142 | 0.00017 | 0.28% | 0.06125 | 0.06259 | 0.06052 | 134,192.00 |
| Apr 08 2024 | 0.06125 | -0.0008 | -1.29% | 0.063 | 0.06334 | 0.06048 | 135,236.00 |
| Apr 07 2024 | 0.06205 | 0.00177 | 2.94% | 0.06029 | 0.06349 | 0.060 | 257,879.00 |
| Apr 06 2024 | 0.06028 | -0.00172 | -2.77% | 0.062 | 0.06222 | 0.060 | 169,013.00 |
| Apr 05 2024 | 0.062 | -0.00277 | -4.28% | 0.0655 | 0.0662 | 0.060 | 719,583.00 |
| Apr 04 2024 | 0.06477 | -0.00133 | -2.01% | 0.06861 | 0.07009 | 0.06477 | 511,483.00 |
| Apr 03 2024 | 0.0661 | -0.00464 | -6.56% | 0.07074 | 0.07249 | 0.06604 | 831,978.00 |
| Apr 02 2024 | 0.07074 | -0.00928 | -11.60% | 0.08002 | 0.085 | 0.070 | 1,447,278.00 |
| Apr 01 2024 | 0.08002 | -0.01442 | -15.27% | 0.09328 | 0.10255 | 0.07587 | 2,457,579.00 |
| Mar 31 2024 | 0.09444 | -0.02615 | -21.69% | 0.12058 | 0.13287 | 0.086 | 1,498,563.00 |
| Mar 30 2024 | 0.12059 | 0.01899 | 18.69% | 0.10317 | 0.12757 | 0.0953 | 1,798,399.00 |
| Mar 29 2024 | 0.1016 | 0.01391 | 15.86% | 0.08739 | 0.10499 | 0.08082 | 999,243.00 |
| Mar 28 2024 | 0.08769 | 0.01867 | 27.05% | 0.06901 | 0.09112 | 0.06817 | 1,881,755.00 |
| Mar 27 2024 | 0.06902 | 0.01426 | 26.04% | 0.0549 | 0.0749 | 0.0534 | 1,434,192.00 |
| Mar 26 2024 | 0.05476 | -0.00323 | -5.57% | 0.058 | 0.05999 | 0.05333 | 1,343,643.00 |
| Mar 25 2024 | 0.05799 | 0.00188 | 3.35% | 0.05573 | 0.059 | 0.05545 | 1,137,167.00 |
| Mar 24 2024 | 0.05611 | 0.0015 | 2.75% | 0.05421 | 0.05611 | 0.05346 | 1,077,016.00 |
| Mar 23 2024 | 0.05461 | 0.0032 | 6.22% | 0.05175 | 0.0565 | 0.05155 | 2,085,086.00 |
| Mar 22 2024 | 0.05141 | -0.00201 | -3.76% | 0.05342 | 0.05486 | 0.05103 | 2,175,835.00 |
| Mar 21 2024 | 0.05342 | 0.00047 | 0.89% | 0.05269 | 0.05412 | 0.05198 | 2,112,825.00 |
| Mar 20 2024 | 0.05295 | 0.00445 | 9.18% | 0.0485 | 0.05319 | 0.04847 | 2,196,523.00 |
| Mar 19 2024 | 0.0485 | -0.00221 | -4.36% | 0.05071 | 0.05114 | 0.04732 | 1,264,129.00 |
| Mar 18 2024 | 0.05071 | -0.00047 | -0.92% | 0.05118 | 0.05361 | 0.0498 | 1,195,794.00 |
| Mar 17 2024 | 0.05118 | 0.00076 | 1.51% | 0.05087 | 0.05232 | 0.04956 | 2,184,703.00 |
| Mar 16 2024 | 0.05042 | -0.00485 | -8.78% | 0.056 | 0.05699 | 0.04986 | 2,183,603.00 |
| Mar 15 2024 | 0.05527 | -0.00863 | -13.51% | 0.05945 | 0.0597 | 0.05057 | 2,340,285.00 |
| Mar 14 2024 | 0.0639 | 0.00 | 0.00% | 0.0639 | 0.0639 | 0.0639 | 0.00 |
| Mar 13 2024 | 0.0639 | 0.00776 | 13.82% | 0.05611 | 0.0675 | 0.05611 | 2,480,145.00 |
| Mar 12 2024 | 0.05614 | 0.00016 | 0.29% | 0.05642 | 0.05748 | 0.05448 | 2,314,424.00 |
| Mar 11 2024 | 0.05598 | 0.00084 | 1.52% | 0.05561 | 0.05694 | 0.05374 | 3,288,114.00 |
| Mar 10 2024 | 0.05514 | 0.00254 | 4.83% | 0.0528 | 0.058 | 0.0528 | 5,690,778.00 |
| Mar 09 2024 | 0.0526 | 0.00215 | 4.26% | 0.05006 | 0.0549 | 0.0499 | 2,285,894.00 |
| Mar 08 2024 | 0.05045 | -0.00048 | -0.94% | 0.05053 | 0.05099 | 0.04834 | 3,174,638.00 |
| Mar 07 2024 | 0.05093 | 0.00355 | 7.49% | 0.04772 | 0.05093 | 0.04724 | 2,166,376.00 |
| Mar 06 2024 | 0.04738 | 0.00222 | 4.92% | 0.04548 | 0.0487 | 0.04523 | 2,071,929.00 |
| Mar 05 2024 | 0.04516 | -0.00276 | -5.76% | 0.04755 | 0.04948 | 0.045 | 2,215,920.00 |
| Mar 04 2024 | 0.04792 | -0.00007 | -0.15% | 0.048 | 0.04852 | 0.04705 | 2,134,502.00 |
| Mar 03 2024 | 0.04799 | -0.00002 | -0.04% | 0.048 | 0.04953 | 0.04748 | 2,112,559.00 |
| Mar 02 2024 | 0.04801 | 0.00056 | 1.18% | 0.04761 | 0.04927 | 0.04739 | 2,084,991.00 |
| Mar 01 2024 | 0.04745 | 0.00046 | 0.98% | 0.04696 | 0.048 | 0.04646 | 2,095,459.00 |
| Feb 29 2024 | 0.04699 | -0.00007 | -0.15% | 0.04714 | 0.050 | 0.04589 | 3,266,702.00 |
| Feb 28 2024 | 0.04706 | 0.001 | 2.17% | 0.04604 | 0.04708 | 0.04556 | 2,096,001.00 |
| Feb 27 2024 | 0.04606 | -0.00166 | -3.48% | 0.04772 | 0.04778 | 0.04566 | 4,090,989.00 |
| Feb 26 2024 | 0.04772 | 0.00099 | 2.12% | 0.04645 | 0.04798 | 0.04598 | 5,170,907.00 |
| Feb 25 2024 | 0.04673 | 0.00224 | 5.03% | 0.04449 | 0.04759 | 0.04411 | 4,113,762.00 |
| Feb 24 2024 | 0.04449 | 0.00054 | 1.23% | 0.04395 | 0.04449 | 0.04385 | 3,008,284.00 |
| Feb 23 2024 | 0.04395 | 0.00011 | 0.25% | 0.04416 | 0.04486 | 0.0438 | 2,771,494.00 |
| Feb 22 2024 | 0.04384 | -0.00036 | -0.81% | 0.04433 | 0.04644 | 0.04381 | 3,689,449.00 |
| Feb 21 2024 | 0.0442 | 0.0003 | 0.68% | 0.04398 | 0.04547 | 0.04381 | 7,317,243.00 |
| Feb 20 2024 | 0.0439 | -0.00113 | -2.51% | 0.0452 | 0.04552 | 0.04275 | 5,546,816.00 |
| Feb 19 2024 | 0.04503 | 0.00015 | 0.33% | 0.04478 | 0.04566 | 0.0446 | 6,462,749.00 |
| Feb 18 2024 | 0.04488 | -0.00162 | -3.48% | 0.04638 | 0.04644 | 0.04334 | 4,983,090.00 |
| Feb 17 2024 | 0.0465 | -0.00075 | -1.59% | 0.04716 | 0.04737 | 0.046 | 3,646,610.00 |
