Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.001955 | -0.000105 | -5.10% | 0.00206 | 0.002316 | 0.001835 | 8,113,509.00 |
| May 23 2024 | 0.00206 | 0.000019 | 0.93% | 0.00204 | 0.002183 | 0.00193 | 7,037,976.00 |
| May 22 2024 | 0.002041 | -0.000049 | -2.34% | 0.002083 | 0.00214 | 0.00202 | 6,715,649.00 |
| May 21 2024 | 0.00209 | 0.000055 | 2.70% | 0.00203 | 0.002094 | 0.002021 | 5,597,335.00 |
| May 20 2024 | 0.002035 | 0.000055 | 2.78% | 0.001985 | 0.002075 | 0.001963 | 6,774,264.00 |
| May 19 2024 | 0.00198 | 0.000023 | 1.18% | 0.001957 | 0.002031 | 0.00193 | 6,612,537.00 |
| May 18 2024 | 0.001957 | 0.000019 | 0.98% | 0.001939 | 0.002056 | 0.00193 | 7,056,909.00 |
| May 17 2024 | 0.001938 | 0.00003 | 1.57% | 0.001888 | 0.002031 | 0.001879 | 6,969,798.00 |
| May 16 2024 | 0.001908 | -0.000178 | -8.53% | 0.002061 | 0.002073 | 0.001835 | 6,411,529.00 |
| May 15 2024 | 0.002086 | 0.000243 | 13.19% | 0.001841 | 0.002284 | 0.001835 | 7,747,240.00 |
| May 14 2024 | 0.001843 | -0.000084 | -4.36% | 0.00192 | 0.00195 | 0.001836 | 6,968,440.00 |
| May 13 2024 | 0.001927 | 0.000018 | 0.94% | 0.001912 | 0.001945 | 0.001879 | 7,046,789.00 |
| May 12 2024 | 0.001909 | -0.000038 | -1.95% | 0.001943 | 0.002099 | 0.001905 | 7,004,237.00 |
| May 11 2024 | 0.001947 | -0.00000400 | -0.21% | 0.001954 | 0.001971 | 0.00188 | 7,141,418.00 |
| May 10 2024 | 0.001951 | 0.00000300 | 0.15% | 0.00195 | 0.001971 | 0.001932 | 7,018,950.00 |
| May 09 2024 | 0.001948 | -0.000014 | -0.71% | 0.001946 | 0.001972 | 0.001926 | 7,104,428.00 |
| May 08 2024 | 0.001962 | -0.000031 | -1.56% | 0.001993 | 0.002002 | 0.001924 | 7,060,419.00 |
| May 07 2024 | 0.001993 | 0.00000200 | 0.10% | 0.001996 | 0.002022 | 0.00198 | 6,895,769.00 |
| May 06 2024 | 0.001991 | 0.00000800 | 0.40% | 0.00198 | 0.00201 | 0.001972 | 6,620,979.00 |
| May 05 2024 | 0.001983 | 0.000031 | 1.59% | 0.001953 | 0.002035 | 0.001941 | 6,918,429.00 |
| May 04 2024 | 0.001952 | -0.000068 | -3.37% | 0.002021 | 0.002021 | 0.001918 | 6,980,675.00 |
| May 03 2024 | 0.00202 | 0.000146 | 7.79% | 0.001881 | 0.002094 | 0.001837 | 7,788,618.00 |
| May 02 2024 | 0.001874 | -0.00000300 | -0.16% | 0.001875 | 0.002413 | 0.001852 | 8,537,169.00 |
| May 01 2024 | 0.001877 | -0.000015 | -0.79% | 0.001895 | 0.00194 | 0.001819 | 7,502,652.00 |
| Apr 30 2024 | 0.001892 | -0.000022 | -1.15% | 0.001913 | 0.001922 | 0.001878 | 7,679,946.00 |
| Apr 29 2024 | 0.001914 | 0.00000200 | 0.10% | 0.001908 | 0.001998 | 0.001902 | 7,261,853.00 |
| Apr 28 2024 | 0.001912 | 0.000015 | 0.79% | 0.001896 | 0.001939 | 0.001887 | 6,932,223.00 |
| Apr 27 2024 | 0.001897 | -0.00000400 | -0.21% | 0.001904 | 0.001904 | 0.001875 | 4,564,373.00 |
| Apr 26 2024 | 0.001901 | -0.000031 | -1.60% | 0.001939 | 0.00194 | 0.001862 | 6,539,123.00 |
| Apr 25 2024 | 0.001932 | -0.000073 | -3.64% | 0.002005 | 0.002011 | 0.001851 | 4,639,921.00 |
| Apr 24 2024 | 0.002005 | -0.000075 | -3.61% | 0.00208 | 0.002179 | 0.002 | 6,940,842.00 |
| Apr 23 2024 | 0.00208 | -0.000105 | -4.81% | 0.002171 | 0.0025 | 0.002051 | 8,410,801.00 |
| Apr 22 2024 | 0.002185 | 0.000291 | 15.36% | 0.001897 | 0.0022 | 0.001879 | 8,067,036.00 |
| Apr 21 2024 | 0.001894 | -0.000095 | -4.78% | 0.001984 | 0.001998 | 0.001879 | 6,345,383.00 |
| Apr 20 2024 | 0.001989 | 0.00005 | 2.58% | 0.001939 | 0.001998 | 0.001931 | 7,339,064.00 |
| Apr 19 2024 | 0.001939 | 0.00000500 | 0.26% | 0.001932 | 0.001982 | 0.001908 | 7,098,355.00 |
| Apr 18 2024 | 0.001934 | 0.00002 | 1.04% | 0.001911 | 0.001973 | 0.001901 | 7,193,428.00 |
| Apr 17 2024 | 0.001914 | 0.00008 | 4.36% | 0.001839 | 0.001999 | 0.00183 | 6,850,502.00 |
| Apr 16 2024 | 0.001834 | -0.000065 | -3.42% | 0.001897 | 0.001905 | 0.001802 | 7,531,394.00 |
| Apr 15 2024 | 0.001899 | -0.000023 | -1.20% | 0.001921 | 0.001933 | 0.001861 | 7,749,051.00 |
| Apr 14 2024 | 0.001922 | 0.000061 | 3.28% | 0.00182 | 0.001958 | 0.0018 | 7,562,893.00 |
| Apr 13 2024 | 0.001861 | -0.000296 | -13.72% | 0.002157 | 0.002199 | 0.001745 | 8,114,975.00 |
| Apr 12 2024 | 0.002157 | -0.000231 | -9.67% | 0.002376 | 0.002398 | 0.002153 | 7,734,612.00 |
| Apr 11 2024 | 0.002388 | 0.000045 | 1.92% | 0.002342 | 0.0024 | 0.002313 | 5,850,844.00 |
| Apr 10 2024 | 0.002343 | 0.000024 | 1.03% | 0.002319 | 0.002436 | 0.002312 | 5,960,111.00 |
| Apr 09 2024 | 0.002319 | -0.00006 | -2.52% | 0.002387 | 0.00244 | 0.002312 | 5,592,513.00 |
| Apr 08 2024 | 0.002379 | 0.000019 | 0.81% | 0.0025 | 0.00265 | 0.002304 | 7,263,503.00 |
| Apr 07 2024 | 0.00236 | -0.000072 | -2.96% | 0.002412 | 0.002471 | 0.002293 | 7,470,016.00 |
| Apr 06 2024 | 0.002432 | 0.000033 | 1.38% | 0.002402 | 0.002595 | 0.002394 | 6,655,177.00 |
| Apr 05 2024 | 0.002399 | -0.000019 | -0.79% | 0.002413 | 0.002555 | 0.002394 | 6,675,589.00 |
| Apr 04 2024 | 0.002418 | -0.00003 | -1.23% | 0.002454 | 0.002493 | 0.002336 | 6,718,562.00 |
| Apr 03 2024 | 0.002448 | 0.000039 | 1.62% | 0.002408 | 0.002493 | 0.002353 | 6,373,840.00 |
| Apr 02 2024 | 0.002409 | -0.000158 | -6.16% | 0.002618 | 0.002754 | 0.0024 | 7,474,193.00 |
| Apr 01 2024 | 0.002567 | 0.000029 | 1.14% | 0.002533 | 0.002609 | 0.002429 | 6,159,872.00 |
| Mar 31 2024 | 0.002538 | -0.000053 | -2.05% | 0.002608 | 0.002672 | 0.00247 | 5,960,473.00 |
| Mar 30 2024 | 0.002591 | 0.000125 | 5.07% | 0.002461 | 0.0028 | 0.002414 | 6,750,804.00 |
| Mar 29 2024 | 0.002466 | -0.000182 | -6.87% | 0.002645 | 0.002672 | 0.002431 | 9,374,980.00 |
| Mar 28 2024 | 0.002648 | -0.000057 | -2.11% | 0.002695 | 0.002756 | 0.00262 | 8,625,571.00 |
| Mar 27 2024 | 0.002705 | 0.000022 | 0.82% | 0.002681 | 0.002883 | 0.002614 | 9,655,126.00 |
| Mar 26 2024 | 0.002683 | 0.00000900 | 0.34% | 0.002672 | 0.002734 | 0.002614 | 9,054,235.00 |
| Mar 25 2024 | 0.002674 | 0.000156 | 6.20% | 0.002524 | 0.002787 | 0.002415 | 10,719,323.00 |
| Mar 24 2024 | 0.002518 | 0.000132 | 5.53% | 0.002394 | 0.002619 | 0.002322 | 11,226,717.00 |
| Mar 23 2024 | 0.002386 | 0.000023 | 0.97% | 0.00235 | 0.002451 | 0.002303 | 12,066,357.00 |
| Mar 22 2024 | 0.002363 | -0.00008 | -3.27% | 0.002439 | 0.002666 | 0.002268 | 12,000,474.00 |
| Mar 21 2024 | 0.002443 | -0.000055 | -2.20% | 0.002498 | 0.00265 | 0.002355 | 10,896,547.00 |
| Mar 20 2024 | 0.002498 | 0.000154 | 6.57% | 0.002338 | 0.002599 | 0.002301 | 14,186,817.00 |
| Mar 19 2024 | 0.002344 | 0.000017 | 0.73% | 0.002333 | 0.002827 | 0.00212 | 14,279,106.00 |
| Mar 18 2024 | 0.002327 | -0.000145 | -5.87% | 0.002479 | 0.002507 | 0.002302 | 11,012,922.00 |
| Mar 17 2024 | 0.002472 | 0.000079 | 3.30% | 0.002365 | 0.002517 | 0.002306 | 12,245,187.00 |
| Mar 16 2024 | 0.002393 | -0.000169 | -6.60% | 0.002581 | 0.00277 | 0.002303 | 12,785,383.00 |
| Mar 15 2024 | 0.002562 | -0.000094 | -3.54% | 0.002753 | 0.002873 | 0.002401 | 11,577,583.00 |
| Mar 14 2024 | 0.002656 | -0.000146 | -5.21% | 0.002875 | 0.00292 | 0.0026 | 9,455,021.00 |
| Mar 13 2024 | 0.002802 | 0.000059 | 2.15% | 0.002739 | 0.002913 | 0.002718 | 9,835,100.00 |
| Mar 12 2024 | 0.002743 | 0.000139 | 5.34% | 0.002585 | 0.002795 | 0.002565 | 11,796,375.00 |
| Mar 11 2024 | 0.002604 | -0.000018 | -0.69% | 0.002688 | 0.002756 | 0.002589 | 10,343,205.00 |
| Mar 10 2024 | 0.002622 | -0.000117 | -4.27% | 0.002745 | 0.002898 | 0.002538 | 11,497,315.00 |
| Mar 09 2024 | 0.002739 | 0.000126 | 4.82% | 0.002584 | 0.0029 | 0.002556 | 11,776,309.00 |
| Mar 08 2024 | 0.002613 | 0.000046 | 1.79% | 0.002547 | 0.002709 | 0.002525 | 10,486,673.00 |
| Mar 07 2024 | 0.002567 | 0.000022 | 0.86% | 0.002541 | 0.002592 | 0.002495 | 10,842,421.00 |
| Mar 06 2024 | 0.002545 | -0.00000400 | -0.16% | 0.002523 | 0.002664 | 0.0025 | 10,637,123.00 |
| Mar 05 2024 | 0.002549 | -0.000055 | -2.11% | 0.00259 | 0.002752 | 0.002506 | 12,949,895.00 |
| Mar 04 2024 | 0.002604 | -0.00013 | -4.75% | 0.002738 | 0.00305 | 0.002553 | 12,858,714.00 |
| Mar 03 2024 | 0.002734 | 0.000063 | 2.36% | 0.002633 | 0.0029 | 0.002506 | 12,321,734.00 |
| Mar 02 2024 | 0.002671 | -0.000143 | -5.08% | 0.002805 | 0.00295 | 0.002606 | 11,904,163.00 |
| Mar 01 2024 | 0.002814 | 0.000116 | 4.30% | 0.002698 | 0.002842 | 0.002596 | 9,420,329.00 |
| Feb 29 2024 | 0.002698 | -0.000016 | -0.59% | 0.002716 | 0.002801 | 0.0025 | 11,796,181.00 |
| Feb 28 2024 | 0.002714 | -0.000179 | -6.19% | 0.002875 | 0.003034 | 0.002635 | 12,425,456.00 |
| Feb 27 2024 | 0.002893 | -0.00023 | -7.36% | 0.003187 | 0.003227 | 0.002752 | 10,887,840.00 |
| Feb 26 2024 | 0.003123 | 0.000151 | 5.08% | 0.003017 | 0.00315 | 0.00274 | 11,059,250.00 |
| Feb 25 2024 | 0.002972 | 0.000289 | 10.77% | 0.002686 | 0.00395 | 0.002565 | 17,257,006.00 |
| Feb 24 2024 | 0.002683 | 0.00021 | 8.49% | 0.002505 | 0.00295 | 0.002423 | 16,088,850.00 |
