DERO Historical USD Price
Daily close · Apr 23, 2018 → Apr 23, 2019Daily price history
Mar 24, 2019 → Apr 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-04-23 | $1.10 | $1.18 | $1.09 | $1.09 | $41,834.95 |
| 2019-04-22 | $1.02 | $1.14 | $1.02 | $1.10 | $56,297.06 |
| 2019-04-21 | $1.02 | $1.04 | $0.99298838 | $1.02 | $40,348.64 |
| 2019-04-20 | $1.02 | $1.05 | $1.01 | $1.02 | $29,016.30 |
| 2019-04-19 | $1.02 | $1.03 | $0.99370609 | $1.02 | $25,679.11 |
| 2019-04-18 | $0.99898371 | $1.04 | $0.99318457 | $1.02 | $35,843.89 |
| 2019-04-17 | $0.98869125 | $1.03 | $0.98606436 | $0.99877708 | $34,769.31 |
| 2019-04-16 | $0.9917203 | $1.01 | $0.96706725 | $0.98901085 | $39,240.22 |
| 2019-04-15 | $1.04 | $1.07 | $0.96771535 | $0.98917133 | $51,084.66 |
| 2019-04-14 | $0.99134462 | $1.09 | $0.97536767 | $1.04 | $43,381.25 |
| 2019-04-13 | $1.01 | $1.04 | $0.97387006 | $0.9890641 | $27,189.69 |
| 2019-04-12 | $0.98144586 | $1.01 | $0.95525259 | $1.01 | $44,409.49 |
| 2019-04-11 | $1.10 | $1.11 | $0.97818978 | $0.98412066 | $30,560.68 |
| 2019-04-10 | $1.05 | $1.15 | $1.04 | $1.10 | $48,084.78 |
| 2019-04-08 | $1.10 | $1.15 | $1.06 | $1.11 | $51,034.15 |
| 2019-04-07 | $1.04 | $1.13 | $1.03 | $1.10 | $37,377.66 |
| 2019-04-06 | $1.02 | $1.06 | $0.99092324 | $1.04 | $39,331.85 |
| 2019-04-05 | $1.01 | $1.08 | $0.95520468 | $1.02 | $52,691.58 |
| 2019-04-04 | $1.04 | $1.10 | $0.97269819 | $0.99104004 | $40,904.22 |
| 2019-04-03 | $1.10 | $1.13 | $1.00 | $1.04 | $73,766.13 |
| 2019-04-02 | $0.98903971 | $1.10 | $0.97131751 | $1.10 | $101,742.74 |
| 2019-04-01 | $0.99213784 | $1.04 | $0.93617322 | $0.99062096 | $39,375.63 |
| 2019-03-31 | $1.00 | $1.04 | $0.98995329 | $0.99879755 | $37,269.84 |
| 2019-03-30 | $0.97765721 | $1.02 | $0.97765721 | $1.01 | $44,221.54 |
| 2019-03-29 | $0.90367146 | $1.01 | $0.8949808 | $0.97762276 | $47,404.51 |
| 2019-03-28 | $0.91306338 | $0.92306062 | $0.88767921 | $0.90348475 | $31,083.69 |
| 2019-03-27 | $0.90134862 | $0.92487833 | $0.87912424 | $0.91530425 | $40,342.32 |
| 2019-03-26 | $0.88370281 | $0.90748549 | $0.87733594 | $0.90505648 | $24,836.04 |
| 2019-03-25 | $0.88750214 | $0.92225913 | $0.85987306 | $0.88498328 | $63,052.18 |
| 2019-03-24 | $0.88250831 | $0.93522698 | $0.85753159 | $0.88898599 | $71,323.07 |