DEP Coin Values DEP
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-06-11 | $0.009793 | $0.009268 | $0.009546 | $0.008712 |
2020-06-12 | $0.009268 | $0.009464 | $0.0109800 | $0.009086 |
2020-06-13 | $0.009464 | $0.009664 | $0.0099480 | $0.009190 |
2020-06-14 | $0.009664 | $0.009614 | $0.0099870 | $0.009427 |
2020-06-15 | $0.009614 | $0.0099010 | $0.0103700 | $0.009618 |
2020-06-16 | $0.0099010 | $0.0099090 | $0.0099090 | $0.0099010 |
2020-06-20 | $0.0099530 | $0.009827 | $0.0102000 | $0.009546 |
2020-06-21 | $0.009827 | $0.009838 | $0.009838 | $0.009827 |
2020-06-24 | $0.0099130 | $0.0099430 | $0.0100400 | $0.009572 |
2020-06-25 | $0.0099430 | $0.0099280 | $0.0099430 | $0.0099280 |
2020-07-01 | $0.0106900 | $0.0099780 | $0.0111800 | $0.009424 |
2020-07-02 | $0.0099780 | $0.009638 | $0.0100900 | $0.009366 |
2020-07-03 | $0.009638 | $0.009066 | $0.009701 | $0.008885 |
2020-07-04 | $0.009066 | $0.009059 | $0.009066 | $0.009059 |
2020-07-07 | $0.009067 | $0.009165 | $0.009257 | $0.008517 |
2020-07-08 | $0.009165 | $0.009077 | $0.009165 | $0.009077 |
2020-07-12 | $0.009052 | $0.009301 | $0.009394 | $0.008929 |
2020-07-13 | $0.009301 | $0.009312 | $0.009312 | $0.009301 |
2020-07-14 | $0.009053 | $0.008886 | $0.009256 | $0.008701 |
2020-07-15 | $0.008886 | $0.008888 | $0.008888 | $0.008886 |
2020-07-31 | $0.008224 | $0.008060 | $0.008515 | $0.008060 |
2020-08-01 | $0.008060 | $0.008269 | $0.008505 | $0.008269 |
2020-08-02 | $0.008269 | $0.007966 | $0.008187 | $0.007413 |
2020-08-03 | $0.007966 | $0.007953 | $0.007966 | $0.007953 |
2020-08-04 | $0.007864 | $0.007612 | $0.007836 | $0.007388 |
2020-08-05 | $0.007612 | $0.007621 | $0.007621 | $0.007612 |
2020-08-07 | $0.007651 | $0.007426 | $0.007659 | $0.007194 |
2020-08-08 | $0.007426 | $0.007651 | $0.007651 | $0.007416 |
2020-08-09 | $0.007651 | $0.007657 | $0.007657 | $0.007651 |
2020-08-11 | $0.007614 | $0.007286 | $0.007855 | $0.007058 |
2020-08-12 | $0.007286 | $0.007282 | $0.007286 | $0.007282 |
2020-08-13 | $0.007405 | $0.007782 | $0.008136 | $0.007428 |
2020-08-14 | $0.007782 | $0.007813 | $0.007813 | $0.007782 |
2020-08-31 | $0.007616 | $0.007461 | $0.007694 | $0.007344 |
2020-09-01 | $0.007461 | $0.007466 | $0.007466 | $0.007461 |
2020-09-03 | $0.007181 | $0.006715 | $0.006715 | $0.006308 |
2020-09-04 | $0.006715 | $0.006746 | $0.006746 | $0.006715 |
2020-09-06 | $0.006406 | $0.006567 | $0.006874 | $0.006464 |
2020-09-07 | $0.006567 | $0.006568 | $0.006568 | $0.006567 |
2020-09-08 | $0.007681 | $0.006786 | $0.007495 | $0.006685 |
2020-09-09 | $0.006786 | $0.006773 | $0.006786 | $0.006773 |
2020-09-10 | $0.006956 | $0.007345 | $0.007449 | $0.006932 |
2020-09-11 | $0.007345 | $0.007362 | $0.007362 | $0.007345 |
2020-09-15 | $0.006941 | $0.007011 | $0.007227 | $0.006903 |
2020-09-16 | $0.007011 | $0.007001 | $0.007011 | $0.007001 |
2020-09-17 | $0.007013 | $0.007333 | $0.007662 | $0.006895 |
2020-09-18 | $0.007333 | $0.007219 | $0.007438 | $0.007000 |
2020-09-19 | $0.007219 | $0.007315 | $0.007426 | $0.007204 |
2020-09-20 | $0.007315 | $0.007310 | $0.007315 | $0.007310 |
2020-10-07 | $0.005514 | $0.005123 | $0.005550 | $0.005016 |
2020-10-08 | $0.005123 | $0.005028 | $0.005246 | $0.0049180 |
2020-10-09 | $0.005028 | $0.005032 | $0.005032 | $0.005028 |
2020-10-21 | $0.005126 | $0.005638 | $0.006278 | $0.005510 |
2020-10-22 | $0.005638 | $0.005672 | $0.005672 | $0.005638 |
2020-10-29 | $0.005314 | $0.005385 | $0.005519 | $0.005385 |
2020-10-30 | $0.005385 | $0.005377 | $0.005385 | $0.005377 |
2020-11-09 | $0.005421 | $0.005367 | $0.005367 | $0.005367 |
2020-11-10 | $0.005367 | $0.005353 | $0.005353 | $0.005353 |
2020-11-11 | $0.005360 | $0.005181 | $0.005495 | $0.005181 |
2020-11-12 | $0.005183 | $0.005209 | $0.005372 | $0.005209 |
2020-11-13 | $0.005209 | $0.005213 | $0.005213 | $0.005209 |
2020-11-14 | $0.005063 | $0.005151 | $0.005151 | $0.0049900 |
2020-11-15 | $0.005144 | $0.0049490 | $0.005109 | $0.0049490 |
2020-11-16 | $0.0049490 | $0.0049400 | $0.0049490 | $0.0049400 |
2020-11-30 | $0.0049140 | $0.0049210 | $0.005314 | $0.0049210 |
2020-12-01 | $0.0049210 | $0.0048870 | $0.0049210 | $0.0048870 |
2020-12-03 | $0.005383 | $0.005254 | $0.005449 | $0.005254 |
2020-12-04 | $0.005254 | $0.005245 | $0.005254 | $0.005245 |
2020-12-05 | $0.005040 | $0.005167 | $0.005167 | $0.0049760 |
2020-12-06 | $0.005172 | $0.005222 | $0.005222 | $0.005222 |
2020-12-07 | $0.005232 | $0.005376 | $0.005376 | $0.005184 |
2020-12-08 | $0.005376 | $0.005369 | $0.005376 | $0.005369 |
2020-12-09 | $0.005497 | $0.005569 | $0.005755 | $0.005383 |
2020-12-10 | $0.005569 | $0.005561 | $0.005569 | $0.005561 |
2020-12-31 | $0.005200 | $0.005223 | $0.005514 | $0.0049330 |
2021-01-01 | $0.005223 | $0.005216 | $0.005223 | $0.005216 |
2021-01-02 | $0.0049960 | $0.005153 | $0.005475 | $0.005153 |
2021-01-03 | $0.005153 | $0.0049600 | $0.005290 | $0.0046290 |
2021-01-04 | $0.0049600 | $0.005125 | $0.005445 | $0.0048050 |
2021-01-05 | $0.005125 | $0.005111 | $0.005452 | $0.005111 |
2021-01-06 | $0.005111 | $0.005094 | $0.005111 | $0.005094 |
2021-01-07 | $0.005527 | $0.005527 | $0.005922 | $0.005527 |
2021-01-08 | $0.005527 | $0.005703 | $0.006110 | $0.005703 |
2021-01-09 | $0.005703 | $0.005728 | $0.005728 | $0.005703 |
2021-01-10 | $0.005633 | $0.005756 | $0.005756 | $0.005372 |
2021-01-11 | $0.005730 | $0.005701 | $0.006770 | $0.005345 |
2021-01-12 | $0.005701 | $0.005642 | $0.005701 | $0.005642 |
2021-01-14 | $0.005981 | $0.005879 | $0.006271 | $0.005879 |
2021-01-15 | $0.005879 | $0.005912 | $0.005913 | $0.005852 |
2021-01-31 | $0.005834 | $0.005634 | $0.005634 | $0.005303 |
2021-02-01 | $0.005634 | $0.005366 | $0.005701 | $0.005366 |
2021-02-02 | $0.005366 | $0.005684 | $0.005684 | $0.005684 |
2021-02-03 | $0.005684 | $0.005652 | $0.006028 | $0.005652 |
2021-02-04 | $0.005652 | $0.005548 | $0.006287 | $0.005548 |
2021-02-05 | $0.005548 | $0.005747 | $0.005747 | $0.005747 |
2021-02-06 | $0.005747 | $0.005785 | $0.005796 | $0.005737 |
2021-02-08 | $0.005830 | $0.008823 | $0.0134700 | $0.006966 |
2021-02-09 | $0.008823 | $0.007442 | $0.008837 | $0.006976 |
2021-02-10 | $0.007442 | $0.007402 | $0.007458 | $0.007399 |
2021-02-28 | $0.006929 | $0.006337 | $0.006789 | $0.006337 |
2021-03-01 | $0.006337 | $0.006949 | $0.007445 | $0.006949 |
2021-03-02 | $0.006949 | $0.006790 | $0.006790 | $0.006305 |
2021-03-03 | $0.006790 | $0.006551 | $0.007559 | $0.006551 |
2021-03-04 | $0.006551 | $0.006771 | $0.006771 | $0.006287 |
2021-03-05 | $0.006771 | $0.006698 | $0.006772 | $0.006681 |
2021-03-06 | $0.006829 | $0.006845 | $0.006845 | $0.006845 |
2021-03-07 | $0.006845 | $0.007135 | $0.007645 | $0.006625 |
2021-03-08 | $0.007135 | $0.007158 | $0.007186 | $0.007121 |
2021-03-09 | $0.007337 | $0.007141 | $0.007690 | $0.007141 |
2021-03-10 | $0.007141 | $0.007148 | $0.007157 | $0.007131 |
2021-04-04 | $0.009703 | $0.0110600 | $0.0116400 | $0.009897 |
2021-04-05 | $0.0110600 | $0.0112300 | $0.0118200 | $0.0106400 |
2021-04-06 | $0.0112300 | $0.0112900 | $0.0112900 | $0.0112300 |
2021-04-07 | $0.009862 | $0.0100700 | $0.0117500 | $0.008393 |
2021-04-08 | $0.0100700 | $0.009874 | $0.0110400 | $0.009874 |
2021-04-09 | $0.009874 | $0.009882 | $0.009896 | $0.009869 |
2021-05-06 | $0.009776 | $0.009595 | $0.009595 | $0.009031 |
2021-05-07 | $0.009595 | $0.009754 | $0.0103300 | $0.009754 |
2021-05-08 | $0.009754 | $0.009792 | $0.009794 | $0.009739 |
2021-05-11 | $0.008939 | $0.009080 | $0.009080 | $0.009080 |
2021-05-12 | $0.009080 | $0.009122 | $0.009123 | $0.009062 |
2021-05-31 | $0.006776 | $0.006712 | $0.007085 | $0.006712 |
2021-06-01 | $0.006712 | $0.006603 | $0.006603 | $0.006603 |
2021-06-02 | $0.006603 | $0.006388 | $0.007140 | $0.006388 |
2021-06-03 | $0.006388 | $0.006669 | $0.007061 | $0.006669 |
2021-06-04 | $0.006669 | $0.006624 | $0.006676 | $0.006611 |
2021-06-08 | $0.007388 | $0.006348 | $0.007350 | $0.006348 |
2021-06-09 | $0.006348 | $0.006730 | $0.007104 | $0.006730 |
2021-06-10 | $0.006730 | $0.006731 | $0.006777 | $0.006710 |
2021-07-31 | $0.009291 | $0.009124 | $0.0099540 | $0.009124 |
2021-08-01 | $0.009124 | $0.009137 | $0.009140 | $0.009057 |
2021-08-02 | $0.008772 | $0.009006 | $0.009006 | $0.008223 |
2021-08-03 | $0.009006 | $0.008967 | $0.009013 | $0.008961 |
2021-08-07 | $0.008999 | $0.009370 | $0.009370 | $0.009370 |
2021-08-08 | $0.009370 | $0.009340 | $0.009371 | $0.009323 |
2021-08-09 | $0.008766 | $0.008796 | $0.009259 | $0.008796 |
2021-08-10 | $0.008796 | $0.009120 | $0.009120 | $0.008664 |
2021-08-11 | $0.009120 | $0.009116 | $0.009132 | $0.009096 |
2021-08-31 | $0.008459 | $0.008960 | $0.0103800 | $0.008017 |
2021-09-01 | $0.008960 | $0.008791 | $0.009280 | $0.008791 |
2021-09-02 | $0.008791 | $0.008378 | $0.008871 | $0.008378 |
2021-09-03 | $0.008378 | $0.008391 | $0.008391 | $0.008367 |
2021-09-04 | $0.008503 | $0.008489 | $0.008489 | $0.008489 |
2021-09-05 | $0.008489 | $0.008803 | $0.008803 | $0.008803 |
2021-09-06 | $0.008803 | $0.008819 | $0.008821 | $0.008791 |
2021-09-07 | $0.008431 | $0.008434 | $0.008903 | $0.007497 |
2021-09-08 | $0.008434 | $0.008390 | $0.008460 | $0.008363 |
2021-10-02 | $0.007501 | $0.007424 | $0.007745 | $0.007383 |
2021-10-03 | $0.007627 | $0.007640 | $0.007651 | $0.007625 |
2021-11-02 | $0.008535 | $0.008224 | $0.008856 | $0.006959 |
2021-11-03 | $0.008224 | $0.008212 | $0.008241 | $0.008207 |
2021-11-05 | $0.0122900 | $0.0109800 | $0.0140300 | $0.0109800 |
2021-11-06 | $0.0109800 | $0.0109700 | $0.0109800 | $0.0109600 |
2021-12-06 | $0.0385800 | $0.0409500 | $0.0485300 | $0.0384200 |
2021-12-07 | $0.0409500 | $0.0430400 | $0.0440500 | $0.0410100 |
2021-12-08 | $0.0430400 | $0.0419300 | $0.0479900 | $0.0399100 |
2021-12-09 | $0.0419300 | $0.0421100 | $0.0421900 | $0.0419200 |
2021-12-31 | $0.0414700 | $0.0374900 | $0.0439700 | $0.0361000 |
2022-01-01 | $0.0374200 | $0.0381900 | $0.0410500 | $0.0381900 |
2022-01-02 | $0.0381900 | $0.0383200 | $0.0383200 | $0.0345300 |
2022-01-03 | $0.0383200 | $0.0358600 | $0.0383200 | $0.0358600 |
2022-01-04 | $0.0390200 | $0.0352800 | $0.0384900 | $0.0343700 |
2022-01-05 | $0.0352800 | $0.0330500 | $0.0353700 | $0.0329200 |
2022-01-07 | $0.0301700 | $0.0299100 | $0.0340700 | $0.0290800 |
2022-01-08 | $0.0299100 | $0.0283500 | $0.0300100 | $0.0283500 |
2022-01-09 | $0.0283500 | $0.0297300 | $0.0297300 | $0.0280500 |
2022-01-10 | $0.0297300 | $0.0297000 | $0.0297900 | $0.0296200 |
2022-02-01 | $0.0419600 | $0.0402700 | $0.0422100 | $0.0402700 |
2022-02-02 | $0.0402700 | $0.0403900 | $0.0404000 | $0.0401900 |
2022-02-04 | $0.0373300 | $0.0395100 | $0.0445000 | $0.0386800 |
2022-02-05 | $0.0395100 | $0.0395400 | $0.0395500 | $0.0393200 |
2022-02-10 | $0.0404200 | $0.0383100 | $0.0400500 | $0.0370000 |
2022-02-11 | $0.0383100 | $0.0387400 | $0.0387600 | $0.0381100 |
DEAPCOIN is an Entertainment Company that will create a new economy and culture with entertainment and assets in the digital age based on blockchain technology. A new culture and market created on the basis of “fun”. It aims to change/defy the conventional way of the era where users buy “fun” with the money we earn working.
Sorry, detailed technology about DEAPcoin is not currently available
Sorry, detailed features about DEAPcoin is not currently available