DEPINS Historical USD Price
Daily close · Jan 5, 2025 → Apr 19, 2025Daily price history
Jan 28, 2025 → Apr 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-19 | $0.00000699 | $0.00000699 | $0.00000699 | $0.00000699 | $0.00 |
| 2025-04-18 | $0.00000686 | $0.00000699 | $0.00000686 | $0.00000699 | $0.00 |
| 2025-02-24 | $0.000015 | $0.000015 | $0.000015 | $0.000015 | $0.03 |
| 2025-02-23 | $0.000015 | $0.000015 | $0.000015 | $0.000015 | $0.03 |
| 2025-02-22 | $0.000015 | $0.000015 | $0.000015 | $0.000015 | $0.03 |
| 2025-02-21 | $0.000015 | $0.000015 | $0.000015 | $0.000015 | $0.03 |
| 2025-02-20 | $0.000015 | $0.000015 | $0.000015 | $0.000015 | $0.03 |
| 2025-02-19 | $0.000015 | $0.000015 | $0.000015 | $0.000015 | $0.03 |
| 2025-02-18 | $0.000015 | $0.000015 | $0.000015 | $0.000015 | $0.03 |
| 2025-02-17 | $0.0000153 | $0.0000153 | $0.000015 | $0.000015 | $0.03 |
| 2025-02-16 | $0.0000153 | $0.0000153 | $0.0000153 | $0.0000153 | $0.00 |
| 2025-02-15 | $0.0000141 | $0.0000153 | $0.0000141 | $0.0000153 | $1.10 |
| 2025-02-14 | $0.0000141 | $0.0000141 | $0.0000141 | $0.0000141 | $0.00 |
| 2025-02-13 | $0.0000143 | $0.00002 | $0.0000141 | $0.0000141 | $2,399.30 |
| 2025-02-12 | $0.0000136 | $0.0000147 | $0.0000132 | $0.0000143 | $5,295.45 |
| 2025-02-11 | $0.000016 | $0.0000171 | $0.0000135 | $0.0000136 | $4,898.21 |
| 2025-02-10 | $0.0000167 | $0.000017 | $0.0000158 | $0.000016 | $5,573.47 |
| 2025-02-09 | $0.0000172 | $0.0000176 | $0.0000162 | $0.0000167 | $5,812.37 |
| 2025-02-08 | $0.000018 | $0.00002 | $0.0000165 | $0.0000173 | $7,004.57 |
| 2025-02-07 | $0.0000184 | $0.0000276 | $0.0000177 | $0.000018 | $7,292.44 |
| 2025-02-06 | $0.0000222 | $0.0000223 | $0.0000162 | $0.0000187 | $6,912.75 |
| 2025-02-05 | $0.000028 | $0.0000282 | $0.0000222 | $0.0000222 | $8,241.18 |
| 2025-02-04 | $0.0000299 | $0.00004145 | $0.0000273 | $0.0000279 | $9,821.43 |
| 2025-02-03 | $0.0000304 | $0.0000305 | $0.0000232 | $0.0000299 | $11,127.06 |
| 2025-02-02 | $0.0000444 | $0.0000448 | $0.000029 | $0.0000304 | $11,018.22 |
| 2025-02-01 | $0.0000486 | $0.0000494 | $0.0000444 | $0.0000445 | $16,457.69 |
| 2025-01-31 | $0.0000523 | $0.0000528 | $0.0000443 | $0.0000485 | $16,907.75 |
| 2025-01-30 | $0.00005 | $0.000054 | $0.0000493 | $0.0000522 | $19,947.09 |
| 2025-01-29 | $0.0000475 | $0.0000533 | $0.0000474 | $0.00005 | $19,526.84 |
| 2025-01-28 | $0.0000534 | $0.0000537 | $0.0000475 | $0.0000475 | $17,308.40 |