DEP
순위 649
NFT, gaming & metaverse
DEAPCOIN
$0.000979
+0.01% 24H
+2.60% 7D
시가총액
시가총액
$29.22M
0.00% 시장 대비
완전 희석
완전 희석
$29.22M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$75,839
0.26% 시가총액 대비
유통
유통
29.85B DEP
의 30.00B 최대
역대 최고가 대비
역대 최고가 대비
-98.76%
최고가 24 Nov 2021
변동성, 30d
변동성, 30d
16.8%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 2337 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.000977 | — | — |
| 2026-09-01 | $0.000983 | — | — |
| 2026-08-31 | $0.000983 | — | — |
| 2026-08-30 | $0.000983 | — | — |
| 2026-08-29 | $0.000985 | — | — |
| 2026-08-28 | $0.000965 | — | — |
| 2026-08-27 | $0.000976 | — | — |
| 2026-08-26 | $0.000975 | — | — |
| 2026-08-25 | $0.000989 | — | — |
| 2026-08-24 | $0.000989 | — | — |
| 2026-08-23 | $0.000980 | — | — |
| 2026-08-22 | $0.000989 | — | — |
| 2026-08-21 | $0.000986 | — | — |
| 2026-08-20 | $0.000987 | — | — |
| 2026-08-19 | $0.000992 | — | — |
| 2026-08-18 | $0.000984 | — | — |
| 2026-08-17 | $0.000984 | — | — |
| 2026-08-16 | $0.000987 | — | — |
| 2026-08-15 | $0.000989 | — | — |
| 2026-08-14 | $0.000997 | — | — |
| 2026-08-13 | $0.000994 | — | — |
| 2026-08-12 | $0.000999 | — | — |
| 2026-08-11 | $0.001000 | — | — |
| 2026-08-10 | $0.001000 | — | — |
| 2026-08-09 | $0.001009 | — | — |
| 2026-08-08 | $0.001012 | — | — |
| 2026-08-07 | $0.001012 | — | — |
| 2026-08-06 | $0.001004 | — | — |
| 2026-08-05 | $0.001025 | — | — |
| 2026-08-04 | $0.001002 | — | — |
| 2026-08-03 | $0.001002 | — | — |
| 2026-08-02 | $0.000983 | — | — |
| 2026-08-01 | $0.000985 | — | — |
| 2026-07-31 | $0.000983 | — | — |
| 2026-07-30 | $0.000984 | — | — |
| 2026-07-29 | $0.000974 | — | — |
| 2026-07-28 | $0.000928 | — | — |
| 2026-07-27 | $0.000928 | — | — |
| 2026-07-26 | $0.000959 | — | — |
| 2026-07-25 | $0.000960 | — | — |
| 2026-07-24 | $0.000959 | — | — |
| 2026-07-23 | $0.000978 | — | — |
| 2026-07-22 | $0.000957 | — | — |
| 2026-07-21 | $0.000939 | — | — |
| 2026-07-20 | $0.000939 | — | — |
| 2026-07-19 | $0.000949 | — | — |
| 2026-07-18 | $0.000951 | — | — |
| 2026-07-17 | $0.000951 | — | — |
| 2026-07-16 | $0.000949 | — | — |
| 2026-07-15 | $0.000977 | — | — |
| 2026-07-14 | $0.000974 | — | — |
| 2026-07-13 | $0.000974 | — | — |
| 2026-07-12 | $0.000978 | — | — |
| 2026-07-11 | $0.000984 | — | — |
| 2026-07-10 | $0.000984 | — | — |
| 2026-07-09 | $0.000993 | — | — |
| 2026-07-08 | $0.000958 | — | — |
| 2026-07-07 | $0.000952 | — | — |
| 2026-07-06 | $0.000952 | — | — |
| 2026-07-05 | $0.000970 | — | — |
| 2026-07-04 | $0.000973 | — | — |
| 2026-07-03 | $0.000975 | — | — |
| 2026-07-02 | $0.000962 | — | — |
| 2026-07-01 | $0.000972 | — | — |
| 2026-06-30 | $0.000978 | — | — |
| 2026-06-29 | $0.000978 | — | — |
| 2026-06-28 | $0.000980 | — | — |
| 2026-06-27 | $0.000979 | — | — |
| 2026-06-26 | $0.000980 | — | — |
| 2026-06-25 | $0.000998 | — | — |
| 2026-06-24 | $0.001029 | — | — |
| 2026-06-23 | $0.001031 | — | — |
| 2026-06-22 | $0.001031 | — | — |
| 2026-06-21 | $0.001030 | — | — |
| 2026-06-20 | $0.001030 | — | — |
| 2026-06-19 | $0.001030 | — | — |
| 2026-06-18 | $0.001028 | — | — |
| 2026-06-17 | $0.001052 | — | — |
| 2026-06-16 | $0.001068 | — | — |
| 2026-06-15 | $0.001068 | — | — |
| 2026-06-14 | $0.001070 | — | — |
| 2026-06-13 | $0.001070 | — | — |
| 2026-06-12 | $0.001070 | — | — |
| 2026-06-11 | $0.001070 | — | — |
| 2026-06-10 | $0.001071 | — | — |
| 2026-06-09 | $0.001071 | — | — |
| 2026-06-08 | $0.001071 | — | — |
| 2026-06-07 | $0.001071 | — | — |
| 2026-06-06 | $0.001072 | — | — |
| 2026-06-05 | $0.001069 | — | — |
| 2026-06-04 | $0.001071 | — | — |
| 2026-06-03 | $0.001076 | — | — |
| 2026-06-02 | $0.001071 | — | — |
| 2026-06-01 | $0.001071 | — | — |
| 2026-05-31 | $0.001070 | — | — |
| 2026-05-30 | $0.001073 | — | — |
| 2026-05-29 | $0.001071 | — | — |
| 2026-05-28 | $0.001071 | — | — |
| 2026-05-27 | $0.001074 | — | — |
| 2026-05-26 | $0.001086 | — | — |
| 2026-05-25 | $0.001086 | — | — |
| 2026-05-24 | $0.001080 | — | — |
| 2026-05-23 | $0.001074 | — | — |
| 2026-05-22 | $0.001091 | — | — |
| 2026-05-21 | $0.001090 | — | — |
| 2026-05-20 | $0.001095 | — | — |
| 2026-05-19 | $0.001091 | — | — |
| 2026-05-18 | $0.001091 | — | — |
| 2026-05-17 | $0.001102 | — | — |
| 2026-05-16 | $0.001101 | — | — |
| 2026-05-15 | $0.001104 | — | — |
| 2026-05-14 | $0.001104 | — | — |
| 2026-05-13 | $0.001119 | — | — |
| 2026-05-12 | $0.001096 | — | — |
| 2026-05-11 | $0.001096 | — | — |
| 2026-05-10 | $0.001093 | — | — |
| 2026-05-09 | $0.001097 | — | — |
| 2026-05-08 | $0.001098 | — | — |
| 2026-05-07 | $0.001098 | — | — |
| 2026-05-06 | $0.001143 | — | — |
| 2026-05-05 | $0.001113 | — | — |
| 2026-05-04 | $0.001113 | — | — |
| 2026-05-03 | $0.001113 | — | — |
| 2026-05-02 | $0.001114 | — | — |
| 2026-05-01 | $0.001116 | — | — |
| 2026-04-30 | $0.001114 | — | — |
| 2026-04-29 | $0.001112 | — | — |
| 2026-04-28 | $0.001112 | — | — |
| 2026-04-27 | $0.001112 | — | — |
| 2026-04-26 | $0.001104 | — | — |
| 2026-04-25 | $0.001113 | — | — |
| 2026-04-24 | $0.001120 | — | — |
| 2026-04-23 | $0.001174 | — | — |
| 2026-04-22 | $0.001164 | — | — |
| 2026-04-21 | $0.001098 | — | — |
| 2026-04-20 | $0.001098 | — | — |
| 2026-04-19 | $0.001113 | — | — |
| 2026-04-18 | $0.001114 | — | — |
| 2026-04-17 | $0.001113 | — | — |
| 2026-04-16 | $0.001112 | — | — |
| 2026-04-15 | $0.001114 | — | — |
| 2026-04-14 | $0.001122 | — | — |
| 2026-04-13 | $0.001122 | — | — |
| 2026-04-12 | $0.001121 | — | — |
| 2026-04-11 | $0.001128 | — | — |
| 2026-04-10 | $0.001129 | — | — |
| 2026-04-09 | $0.001121 | — | — |
| 2026-04-08 | $0.001134 | — | — |
| 2026-04-07 | $0.001147 | — | — |
| 2026-04-06 | $0.001147 | — | — |
| 2026-04-05 | $0.001142 | — | — |
| 2026-04-04 | $0.001142 | — | — |
| 2026-04-03 | $0.001147 | — | — |
| 2026-04-02 | $0.001142 | — | — |
| 2026-04-01 | $0.001203 | — | — |
| 2026-03-31 | $0.001162 | — | — |
| 2026-03-30 | $0.001162 | — | — |
| 2026-03-29 | $0.001166 | — | — |
| 2026-03-28 | $0.001163 | — | — |
| 2026-03-27 | $0.001151 | — | — |
| 2026-03-26 | $0.001167 | — | — |
| 2026-03-25 | $0.001196 | — | — |
| 2026-03-24 | $0.001232 | — | — |
| 2026-03-23 | $0.001232 | — | — |
| 2026-03-22 | $0.001155 | — | — |
| 2026-03-21 | $0.001153 | — | — |
| 2026-03-20 | $0.001160 | — | — |
| 2026-03-19 | $0.001173 | — | — |
| 2026-03-18 | $0.001184 | — | — |
| 2026-03-17 | $0.001194 | — | — |
| 2026-03-16 | $0.001194 | — | — |
| 2026-03-15 | $0.001191 | — | — |
| 2026-03-14 | $0.001194 | — | — |
| 2026-03-13 | $0.001195 | — | — |
| 2026-03-12 | $0.001194 | — | — |
| 2026-03-11 | $0.001232 | — | — |
| 2026-03-10 | $0.001223 | — | — |
| 2026-03-09 | $0.001223 | — | — |
| 2026-03-08 | $0.001223 | — | — |
| 2026-03-07 | $0.001222 | — | — |
| 2026-03-06 | $0.001223 | — | — |
| 2026-03-05 | $0.001228 | — | — |
| 2026-03-04 | $0.001279 | — | — |
| 2026-03-03 | $0.001242 | — | — |
| 2026-03-02 | $0.001242 | — | — |
| 2026-03-01 | $0.001245 | — | — |
| 2026-02-28 | $0.001247 | — | — |
| 2026-02-27 | $0.001243 | — | — |
| 2026-02-26 | $0.001262 | — | — |
| 2026-02-25 | $0.001317 | — | — |
| 2026-02-24 | $0.001264 | — | — |
| 2026-02-23 | $0.001264 | — | — |
| 2026-02-22 | $0.001299 | — | — |
| 2026-02-21 | $0.001303 | — | — |
| 2026-02-20 | $0.001398 | — | — |
| 2026-02-19 | $0.001295 | — | — |
| 2026-02-18 | $0.001373 | — | — |
| 2026-02-17 | $0.001310 | — | — |
| 2026-02-16 | $0.001310 | — | — |
| 2026-02-15 | $0.001290 | — | — |
| 2026-02-14 | $0.001294 | — | — |
| 2026-02-13 | $0.001298 | — | — |
| 2026-02-12 | $0.001296 | — | — |
| 2026-02-11 | $0.001363 | — | — |
| 2026-02-10 | $0.001319 | — | — |
| 2026-02-09 | $0.001319 | — | — |
| 2026-02-08 | $0.001345 | — | — |
| 2026-02-07 | $0.001355 | — | — |
| 2026-02-06 | $0.001351 | — | — |
| 2026-02-05 | $0.001365 | — | — |
| 2026-02-04 | $0.001532 | — | — |
| 2026-02-03 | $0.001453 | — | — |
| 2026-02-02 | $0.001453 | — | — |
| 2026-02-01 | $0.001430 | — | — |
| 2026-01-31 | $0.001532 | — | — |
| 2026-01-30 | $0.001530 | — | — |
| 2026-01-29 | $0.001533 | — | — |
| 2026-01-28 | $0.001641 | — | — |
| 2026-01-27 | $0.001457 | — | — |
| 2026-01-26 | $0.001457 | — | — |
| 2026-01-25 | $0.001438 | — | — |
| 2026-01-24 | $0.001441 | — | — |
| 2026-01-23 | $0.001543 | — | — |
| 2026-01-22 | $0.001426 | — | — |
| 2026-01-21 | $0.001554 | — | — |
| 2026-01-20 | $0.001410 | — | — |
| 2026-01-19 | $0.001410 | — | — |
| 2026-01-18 | $0.001381 | — | — |
| 2026-01-17 | $0.001381 | — | — |
| 2026-01-16 | $0.001378 | — | — |
| 2026-01-15 | $0.001368 | — | — |
| 2026-01-14 | $0.001409 | — | — |
| 2026-01-13 | $0.001325 | — | — |
| 2026-01-12 | $0.001325 | — | — |
| 2026-01-11 | $0.001295 | — | — |
| 2026-01-10 | $0.001286 | — | — |
| 2026-01-09 | $0.001294 | — | — |
| 2026-01-08 | $0.001251 | — | — |
| 2026-01-07 | $0.001291 | — | — |
| 2026-01-06 | $0.001216 | — | — |
| 2026-01-05 | $0.001216 | — | — |
| 2026-01-04 | $0.001179 | — | — |
| 2026-01-03 | $0.001185 | — | — |
| 2026-01-02 | $0.001182 | — | — |
| 2026-01-01 | $0.001175 | — | — |
| 2025-12-31 | $0.001295 | — | — |
| 2025-12-30 | $0.001178 | — | — |
| 2025-12-29 | $0.001178 | — | — |
| 2025-12-28 | $0.001155 | — | — |
| 2025-12-27 | $0.001159 | — | — |
| 2025-12-26 | $0.001155 | — | — |
| 2025-12-25 | $0.001156 | — | — |
| 2025-12-24 | $0.001246 | — | — |
| 2025-12-23 | $0.001138 | — | — |
| 2025-12-22 | $0.001138 | — | — |
| 2025-12-21 | $0.001127 | — | — |
| 2025-12-20 | $0.001131 | — | — |
| 2025-12-19 | $0.001147 | — | — |
| 2025-12-18 | $0.001316 | — | — |
| 2025-12-17 | $0.001244 | — | — |
| 2025-12-16 | $0.001123 | — | — |
| 2025-12-15 | $0.001123 | — | — |
| 2025-12-14 | $0.001156 | — | — |
| 2025-12-13 | $0.001164 | — | — |
| 2025-12-12 | $0.001158 | — | — |
| 2025-12-11 | $0.001151 | — | — |
| 2025-12-10 | $0.001165 | — | — |
| 2025-12-09 | $0.001144 | — | — |
| 2025-12-08 | $0.001144 | — | — |
| 2025-12-07 | $0.001123 | — | — |
| 2025-12-06 | $0.001144 | — | — |
| 2025-12-05 | $0.001133 | — | — |
| 2025-12-04 | $0.001136 | — | — |
| 2025-12-03 | $0.001245 | — | — |
| 2025-12-02 | $0.001125 | — | — |
| 2025-12-01 | $0.001125 | — | — |
| 2025-11-30 | $0.001137 | — | — |
| 2025-11-29 | $0.001077 | — | — |
| 2025-11-28 | $0.001063 | — | — |
| 2025-11-27 | $0.001075 | — | — |
| 2025-11-26 | $0.001139 | — | — |
| 2025-11-25 | $0.001031 | — | — |
| 2025-11-24 | $0.001031 | — | — |
| 2025-11-23 | $0.000968 | — | — |
| 2025-11-22 | $0.000941 | — | — |
| 2025-11-21 | $0.000956 | — | — |
| 2025-11-20 | $0.000914 | — | — |
| 2025-11-19 | $0.000978 | — | — |
| 2025-11-18 | $0.000961 | — | — |
| 2025-11-17 | $0.000961 | — | — |
| 2025-11-16 | $0.001112 | — | — |
| 2025-11-15 | $0.001088 | — | — |
| 2025-11-14 | $0.001159 | — | — |
| 2025-11-13 | $0.001226 | — | — |
| 2025-11-12 | $0.001482 | — | — |
| 2025-11-11 | $0.001194 | — | — |
| 2025-11-10 | $0.001194 | — | — |
| 2025-11-09 | $0.001206 | — | — |
| 2025-11-08 | $0.001192 | — | — |
| 2025-11-07 | $0.001224 | — | — |
| 2025-11-06 | $0.001243 | — | — |
| 2025-11-05 | $0.001270 | — | — |
| 2025-11-04 | $0.001044 | — | — |
| 2025-11-03 | $0.001044 | — | — |
| 2025-11-02 | $0.001111 | — | — |
| 2025-11-01 | $0.001113 | — | — |
| 2025-10-31 | $0.001152 | — | — |
| 2025-10-30 | $0.001318 | — | — |
| 2025-10-29 | $0.001469 | — | — |
| 2025-10-28 | $0.001353 | — | — |
| 2025-10-27 | $0.001353 | — | — |
| 2025-10-26 | $0.001355 | — | — |
| 2025-10-25 | $0.001353 | — | — |
| 2025-10-24 | $0.001368 | — | — |
| 2025-10-23 | $0.001378 | — | — |
| 2025-10-22 | $0.001462 | — | — |
| 2025-10-21 | $0.001266 | — | — |
| 2025-10-20 | $0.001266 | — | — |
| 2025-10-19 | $0.001497 | — | — |
| 2025-10-18 | $0.001234 | — | — |
| 2025-10-17 | $0.001163 | — | — |
| 2025-10-16 | $0.001314 | — | — |
| 2025-10-15 | $0.001425 | — | — |
| 2025-10-14 | $0.001341 | — | — |
| 2025-10-13 | $0.001341 | — | — |
| 2025-10-12 | $0.001376 | — | — |
| 2025-10-11 | $0.001381 | — | — |
| 2025-10-10 | $0.001366 | — | — |
| 2025-10-09 | $0.001517 | — | — |
| 2025-10-08 | $0.001553 | — | — |
| 2025-10-07 | $0.001532 | — | — |
| 2025-10-06 | $0.001532 | — | — |
| 2025-10-05 | $0.001544 | — | — |
| 2025-10-04 | $0.001566 | — | — |
| 2025-10-03 | $0.001584 | — | — |
| 2025-10-02 | $0.001616 | — | — |
| 2025-10-01 | $0.001657 | — | — |
| 2025-09-30 | $0.001596 | — | — |
| 2025-09-29 | $0.001596 | — | — |
| 2025-09-28 | $0.001622 | — | — |
| 2025-09-27 | $0.001633 | — | — |
| 2025-09-26 | $0.001625 | — | — |
| 2025-09-25 | $0.001611 | — | — |
| 2025-09-24 | $0.001694 | — | — |
| 2025-09-23 | $0.001650 | — | — |
| 2025-09-22 | $0.001650 | — | — |
| 2025-09-21 | $0.001632 | — | — |
| 2025-09-20 | $0.001624 | — | — |
| 2025-09-19 | $0.001648 | — | — |
| 2025-09-18 | $0.001642 | — | — |
| 2025-09-17 | $0.001707 | — | — |
| 2025-09-16 | $0.001608 | — | — |
| 2025-09-15 | $0.001608 | — | — |
| 2025-09-14 | $0.001612 | — | — |
| 2025-09-13 | $0.001612 | — | — |
| 2025-09-12 | $0.001613 | — | — |
| 2025-09-11 | $0.001612 | — | — |
| 2025-09-10 | $0.001643 | — | — |
| 2025-09-09 | $0.001602 | — | — |
| 2025-09-08 | $0.001602 | — | — |
| 2025-09-07 | $0.001599 | — | — |
| 2025-09-06 | $0.001600 | — | — |
| 2025-09-05 | $0.001613 | — | — |
| 2025-09-04 | $0.001623 | — | — |
| 2025-09-03 | $0.001652 | — | — |
| 2025-09-02 | $0.001606 | — | — |
| 2025-09-01 | $0.001606 | — | — |
| 2025-08-31 | $0.001638 | — | — |
| 2025-08-30 | $0.001595 | — | — |
| 2025-08-29 | $0.001610 | — | — |
| 2025-08-28 | $0.001600 | — | — |
| 2025-08-27 | $0.001634 | — | — |
| 2025-08-26 | $0.001597 | — | — |
| 2025-08-25 | $0.001597 | — | — |
| 2025-08-24 | $0.001627 | — | — |
| 2025-08-23 | $0.001573 | — | — |
| 2025-08-22 | $0.001613 | — | — |
| 2025-08-21 | $0.001566 | — | — |
| 2025-08-20 | $0.001637 | — | — |
| 2025-08-19 | $0.001426 | — | — |
| 2025-08-18 | $0.001426 | — | — |
| 2025-08-17 | $0.001493 | — | — |
| 2025-08-16 | $0.001587 | — | — |
| 2025-08-15 | $0.001496 | — | — |
| 2025-08-14 | $0.001509 | — | — |
| 2025-08-13 | $0.001586 | — | — |
| 2025-08-12 | $0.001493 | — | — |
| 2025-08-11 | $0.001493 | — | — |
| 2025-08-10 | $0.001470 | — | — |
| 2025-08-09 | $0.001478 | — | — |
| 2025-08-08 | $0.001472 | — | — |
| 2025-08-07 | $0.001477 | — | — |
| 2025-08-06 | $0.001514 | — | — |
| 2025-08-05 | $0.001514 | — | — |
| 2025-08-04 | $0.001485 | — | — |
| 2025-08-03 | $0.001472 | — | — |
| 2025-08-02 | $0.001468 | — | — |
| 2025-08-01 | $0.001495 | — | — |
| 2025-07-31 | $0.001554 | — | — |
| 2025-07-30 | $0.001609 | — | — |