Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DREPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.011059 | -0.000089 | -0.80% | 0.011144 | 0.011341 | 0.0103 | 1,496,923.00 |
| Jun 01 2024 | 0.011148 | -0.00097 | -8.00% | 0.012118 | 0.436 | 0.011096 | 1,457,904.00 |
| May 31 2024 | 0.012118 | 0.000074 | 0.61% | 0.012049 | 0.012253 | 0.012001 | 1,140,465.00 |
| May 30 2024 | 0.012044 | 0.000342 | 2.92% | 0.011687 | 0.012111 | 0.011477 | 1,542,076.00 |
| May 29 2024 | 0.011702 | -0.001643 | -12.31% | 0.013345 | 0.013682 | 0.0111 | 1,653,429.00 |
| May 28 2024 | 0.013345 | 0.001398 | 11.70% | 0.01208 | 0.013699 | 0.011323 | 1,739,239.00 |
| May 27 2024 | 0.011947 | 0.000112 | 0.95% | 0.011762 | 0.012428 | 0.011 | 17,161,849.00 |
| May 26 2024 | 0.011835 | -0.000203 | -1.69% | 0.012102 | 0.012183 | 0.011517 | 1,540,561.00 |
| May 25 2024 | 0.012038 | -0.000192 | -1.57% | 0.012298 | 0.012454 | 0.0105 | 1,798,054.00 |
| May 24 2024 | 0.01223 | -0.000379 | -3.01% | 0.012439 | 0.013751 | 0.012181 | 1,488,832.00 |
| May 23 2024 | 0.012609 | -0.000794 | -5.92% | 0.013379 | 0.013538 | 0.01208 | 2,901,845.00 |
| May 22 2024 | 0.013403 | -0.00006 | -0.45% | 0.013456 | 0.01404 | 0.013207 | 1,739,253.00 |
| May 21 2024 | 0.013463 | 0.000035 | 0.26% | 0.013448 | 0.01393 | 0.01322 | 2,610,628.00 |
| May 20 2024 | 0.013428 | -0.000285 | -2.08% | 0.013701 | 0.013852 | 0.013209 | 16,996,904.00 |
| May 19 2024 | 0.013713 | 0.000059 | 0.43% | 0.013485 | 0.013918 | 0.013108 | 1,317,886.00 |
| May 18 2024 | 0.013654 | 0.000414 | 3.13% | 0.013243 | 0.0139 | 0.013062 | 1,868,482.00 |
| May 17 2024 | 0.01324 | -0.00016 | -1.19% | 0.0135 | 0.0141 | 0.0131 | 1,182,697.00 |
| May 16 2024 | 0.0134 | 0.0002 | 1.52% | 0.0134 | 0.0141 | 0.013 | 1,388,099.00 |
| May 15 2024 | 0.0132 | -0.0004 | -2.94% | 0.0134 | 0.0139 | 0.0128 | 1,231,634.00 |
| May 14 2024 | 0.0136 | -0.0002 | -1.45% | 0.0137 | 0.0143 | 0.0132 | 1,085,414.00 |
| May 13 2024 | 0.0138 | -0.001 | -6.76% | 0.013549 | 0.0151 | 0.0128 | 17,028,791.00 |
| May 12 2024 | 0.0148 | -0.0019 | -11.38% | 0.016 | 0.0169 | 0.0135 | 1,423,985.00 |
| May 11 2024 | 0.0167 | 0.003 | 21.90% | 0.0137 | 0.0198 | 0.012905 | 1,561,935.00 |
| May 10 2024 | 0.0137 | -0.0003 | -2.14% | 0.0142 | 0.0146 | 0.0135 | 889,024.00 |
| May 09 2024 | 0.014 | -0.0002 | -1.41% | 0.014 | 0.0141 | 0.0134 | 942,035.00 |
| May 08 2024 | 0.0142 | -0.0002 | -1.39% | 0.0144 | 0.0145 | 0.0136 | 1,016,222.00 |
| May 07 2024 | 0.0144 | -0.0006 | -4.00% | 0.015 | 0.0152 | 0.0134 | 1,256,923.00 |
| May 06 2024 | 0.015 | -0.0004 | -2.60% | 0.0154 | 0.0159 | 0.0144 | 16,404,172.00 |
| May 05 2024 | 0.0154 | -0.0003 | -1.91% | 0.0157 | 0.0157 | 0.0148 | 1,077,302.00 |
| May 04 2024 | 0.0157 | 0.0004 | 2.61% | 0.0153 | 0.0161 | 0.012952 | 1,860,274.00 |
| May 03 2024 | 0.0153 | -0.0005 | -3.16% | 0.0159 | 0.0169 | 0.0142 | 1,902,886.00 |
| May 02 2024 | 0.0158 | 0.0019 | 13.67% | 0.013836 | 0.0167 | 0.012997 | 1,698,738.00 |
| May 01 2024 | 0.0139 | -0.001 | -6.71% | 0.0151 | 0.02577 | 0.0132 | 2,148,685.00 |
| Apr 30 2024 | 0.0149 | -0.0014 | -8.59% | 0.0167 | 0.0772 | 0.0139 | 1,777,494.00 |
| Apr 29 2024 | 0.0163 | 0.0002 | 1.24% | 0.0339 | 0.035 | 0.0152 | 17,712,101.00 |
| Apr 28 2024 | 0.0161 | -0.0008 | -4.73% | 0.016 | 0.0169 | 0.0151 | 1,883,358.00 |
| Apr 27 2024 | 0.0169 | -0.0023 | -11.98% | 0.0192 | 0.020 | 0.0155 | 2,316,014.00 |
| Apr 26 2024 | 0.0192 | 0.0046 | 31.51% | 0.0146 | 0.0211 | 0.0142 | 2,712,675.00 |
| Apr 25 2024 | 0.0146 | -0.0008 | -5.19% | 0.0153 | 0.436 | 0.014 | 1,594,951.00 |
| Apr 24 2024 | 0.0154 | -0.0014 | -8.33% | 0.0168 | 0.0168 | 0.0139 | 1,816,286.00 |
| Apr 23 2024 | 0.0168 | -0.0004 | -2.33% | 0.0174 | 0.0181 | 0.015832 | 1,458,034.00 |
| Apr 22 2024 | 0.0172 | -0.0003 | -1.71% | 0.019386 | 0.019386 | 0.016163 | 17,390,641.00 |
| Apr 21 2024 | 0.0175 | -0.0002 | -1.13% | 0.0175 | 0.0196 | 0.0169 | 2,522,313.00 |
| Apr 20 2024 | 0.0177 | -0.0008 | -4.32% | 0.0185 | 0.020138 | 0.0168 | 2,955,040.00 |
| Apr 19 2024 | 0.0185 | -0.0005 | -2.63% | 0.019 | 0.020801 | 0.0172 | 4,045,725.00 |
| Apr 18 2024 | 0.019 | -0.0031 | -14.03% | 0.0221 | 0.0232 | 0.0183 | 4,800,874.00 |
| Apr 17 2024 | 0.0221 | 0.0003 | 1.38% | 0.0218 | 0.0299 | 0.017819 | 6,002,363.00 |
| Apr 16 2024 | 0.0218 | 0.007 | 47.30% | 0.0148 | 0.026 | 0.014 | 2,702,816.00 |
| Apr 15 2024 | 0.0148 | -0.0023 | -13.45% | 0.0169 | 0.0171 | 0.014 | 18,080,420.00 |
| Apr 14 2024 | 0.0171 | 0.0017 | 11.04% | 0.0154 | 0.0171 | 0.0144 | 3,233,575.00 |
| Apr 13 2024 | 0.0154 | -0.0037 | -19.37% | 0.0191 | 0.0205 | 0.0133 | 2,379,991.00 |
| Apr 12 2024 | 0.0191 | -0.0043 | -18.38% | 0.0234 | 0.024 | 0.0176 | 2,604,612.00 |
| Apr 11 2024 | 0.0234 | -0.0016 | -6.40% | 0.0249 | 0.0285 | 0.0221 | 2,939,273.00 |
| Apr 10 2024 | 0.025 | 0.003 | 13.64% | 0.0232 | 0.0266 | 0.0206 | 2,915,740.00 |
| Apr 09 2024 | 0.022 | -0.0093 | -29.71% | 0.0313 | 0.042664 | 0.0163 | 3,175,105.00 |
| Apr 08 2024 | 0.0313 | -0.0006 | -1.88% | 0.032 | 0.0344 | 0.0288 | 17,923,320.00 |
| Apr 07 2024 | 0.0319 | -0.0075 | -19.04% | 0.0394 | 0.436 | 0.030 | 4,133,326.00 |
| Apr 06 2024 | 0.0394 | 0.0005 | 1.29% | 0.0389 | 0.042997 | 0.0385 | 1,489,407.00 |
| Apr 05 2024 | 0.0389 | -0.0057 | -12.78% | 0.0443 | 0.044322 | 0.038 | 1,978,210.00 |
| Apr 04 2024 | 0.0446 | -0.006 | -11.86% | 0.0256 | 0.0529 | 0.0256 | 2,028,461.00 |
| Apr 03 2024 | 0.0506 | 0.0176 | 53.33% | 0.0339 | 0.0665 | 0.025 | 21,430,505.00 |
| Apr 02 2024 | 0.033 | -0.0254 | -43.49% | 0.0581 | 0.0611 | 0.0283 | 96,018,599.00 |
| Apr 01 2024 | 0.0584 | -0.0077 | -11.65% | 0.0666 | 0.0733 | 0.0539 | 171,142,694.00 |
| Mar 31 2024 | 0.0661 | 0.0063 | 10.54% | 0.0612 | 0.089 | 0.058 | 188,595,317.00 |
| Mar 30 2024 | 0.0598 | -0.0395 | -39.78% | 0.101 | 0.105 | 0.0573 | 225,809,896.00 |
| Mar 29 2024 | 0.0993 | 0.0247 | 33.11% | 0.0746 | 0.1309 | 0.064 | 347,926,559.00 |
| Mar 28 2024 | 0.0746 | -0.0031 | -3.99% | 0.0785 | 0.0876 | 0.0735 | 40,806,543.00 |
| Mar 27 2024 | 0.0777 | -0.016599 | -17.60% | 0.0943 | 0.0947 | 0.0763 | 43,337,607.00 |
| Mar 26 2024 | 0.094299 | -0.002301 | -2.38% | 0.096302 | 0.1098 | 0.091 | 57,302,831.00 |
| Mar 25 2024 | 0.0966 | -0.0112 | -10.39% | 0.109 | 0.1151 | 0.0937 | 107,327,135.00 |
| Mar 24 2024 | 0.1078 | -0.002773 | -2.51% | 0.1104 | 0.118 | 0.0991 | 27,926,887.00 |
| Mar 23 2024 | 0.110573 | 0.001273 | 1.16% | 0.1108 | 0.1185 | 0.1075 | 28,480,408.00 |
| Mar 22 2024 | 0.1093 | -0.0072 | -6.18% | 0.1167 | 0.130 | 0.1064 | 68,882,405.00 |
| Mar 21 2024 | 0.1165 | -0.0388 | -24.98% | 0.1584 | 0.1748 | 0.1132 | 98,211,751.00 |
| Mar 20 2024 | 0.1553 | -0.1717 | -52.51% | 0.3279 | 0.3364 | 0.1255 | 116,118,368.00 |
| Mar 19 2024 | 0.327 | -0.0328 | -9.12% | 0.3651 | 0.368252 | 0.3154 | 9,114,788.00 |
| Mar 18 2024 | 0.3598 | -0.0283 | -7.29% | 0.3896 | 0.4029 | 0.3522 | 7,409,135.00 |
| Mar 17 2024 | 0.3881 | 0.0132 | 3.52% | 0.3764 | 0.4013 | 0.349498 | 10,485,289.00 |
| Mar 16 2024 | 0.3749 | -0.0439 | -10.48% | 0.4254 | 0.428 | 0.3719 | 16,602,192.00 |
| Mar 15 2024 | 0.4188 | -0.017898 | -4.10% | 0.4345 | 0.5126 | 0.4054 | 39,872,748.00 |
| Mar 14 2024 | 0.436698 | 0.005698 | 1.32% | 0.429832 | 0.443799 | 0.381701 | 6,722,112.00 |
| Mar 13 2024 | 0.431 | -0.0063 | -1.44% | 0.4406 | 0.4723 | 0.4185 | 17,778,886.00 |
| Mar 12 2024 | 0.4373 | -0.0469 | -9.69% | 0.4917 | 0.495 | 0.4037 | 45,956,794.00 |
| Mar 11 2024 | 0.4842 | -0.0418 | -7.95% | 0.4882 | 0.670 | 0.422 | 161,777,831.00 |
| Mar 10 2024 | 0.526 | 0.1974 | 60.07% | 0.3139 | 0.5935 | 0.3135 | 118,769,016.00 |
| Mar 09 2024 | 0.3286 | 0.0255 | 8.41% | 0.3036 | 0.3373 | 0.3025 | 7,507,360.00 |
| Mar 08 2024 | 0.3031 | 0.0033 | 1.10% | 0.299719 | 0.306 | 0.291 | 4,876,922.00 |
| Mar 07 2024 | 0.2998 | 0.0107 | 3.70% | 0.2906 | 0.3027 | 0.2837 | 4,716,710.00 |
| Mar 06 2024 | 0.2891 | 0.003402 | 1.19% | 0.2848 | 0.2936 | 0.276 | 5,543,027.00 |
| Mar 05 2024 | 0.285698 | -0.021702 | -7.06% | 0.308 | 0.3166 | 0.2738 | 6,188,078.00 |
