DeepBook
DEEP
Rank #345
$0.0439
Updated 25 days ago
Market Cap
$109.75M
24h Volume
$21.75M
Avg Volume (6m)
$26.21M
24h High/Low
$0.0469
$0.0397
$0.0397
Price Chart
Categories & Chains
Categories
Sui Ecosystem
Decentralized Finance (DeFi)
Infrastructure
Chains
Sui
0xdeeb7a4662eec9f...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0439 | $0.0469 | $0.0397 | $0.0439 | $21.75M | $109.75M |
| Dec 2, 2025 | $0.0365 | $0.0455 | $0.0346 | $0.0455 | $25.32M | $99.79M |
| Dec 1, 2025 | $0.0444 | $0.0444 | $0.0360 | $0.0369 | $28.15M | $95.32M |
| Nov 30, 2025 | $0.0426 | $0.0459 | $0.0424 | $0.0454 | $18.00M | $111.45M |
| Nov 29, 2025 | $0.0451 | $0.0451 | $0.0426 | $0.0428 | $12.74M | $109.57M |
| Nov 28, 2025 | $0.0471 | $0.0475 | $0.0449 | $0.0449 | $14.30M | $115.64M |
| Nov 27, 2025 | $0.0491 | $0.0496 | $0.0473 | $0.0473 | $19.92M | $121.49M |
| Nov 26, 2025 | $0.0482 | $0.0503 | $0.0466 | $0.0493 | $22.33M | $121.67M |
| Nov 25, 2025 | $0.0436 | $0.0467 | $0.0427 | $0.0467 | $18.99M | $109.47M |
| Nov 24, 2025 | $0.0404 | $0.0452 | $0.0394 | $0.0443 | $13.66M | $103.06M |
| Nov 23, 2025 | $0.0399 | $0.0423 | $0.0399 | $0.0408 | $10.96M | $101.91M |
| Nov 22, 2025 | $0.0413 | $0.0413 | $0.0393 | $0.0404 | $17.25M | $100.17M |
| Nov 21, 2025 | $0.0458 | $0.0462 | $0.0391 | $0.0404 | $22.71M | $105.83M |
| Nov 20, 2025 | $0.0488 | $0.0505 | $0.0456 | $0.0471 | $17.02M | $121.58M |
| Nov 19, 2025 | $0.0533 | $0.0534 | $0.0466 | $0.0482 | $14.80M | $125.43M |
| Nov 18, 2025 | $0.0526 | $0.0547 | $0.0524 | $0.0538 | $16.80M | $133.54M |
| Nov 17, 2025 | $0.0560 | $0.0573 | $0.0519 | $0.0526 | $14.89M | $138.52M |
| Nov 16, 2025 | $0.0586 | $0.0592 | $0.0549 | $0.0556 | $9.59M | $143.20M |
| Nov 15, 2025 | $0.0577 | $0.0596 | $0.0577 | $0.0586 | $15.23M | $147.10M |
| Nov 14, 2025 | $0.0624 | $0.0624 | $0.0582 | $0.0584 | $20.70M | $150.59M |
| Nov 13, 2025 | $0.0646 | $0.0670 | $0.0611 | $0.0625 | $19.70M | $162.36M |
| Nov 12, 2025 | $0.0652 | $0.0694 | $0.0652 | $0.0653 | $17.57M | $167.03M |
| Nov 11, 2025 | $0.0676 | $0.0714 | $0.0672 | $0.0676 | $18.79M | $169.09M |
| Nov 10, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $17.62M | $169.10M |
| Nov 9, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $25.98M | $169.32M |
| Nov 8, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $29.92M | $167.68M |
| Nov 7, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $16.98M | $148.37M |
| Nov 6, 2025 | $0.0647 | $0.0647 | $0.0647 | $0.0647 | $20.25M | $161.75M |
| Nov 5, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $36.89M | $152.50M |
| Nov 4, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $32.54M | $162.99M |
| Nov 3, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $21.10M | $177.63M |
| Nov 2, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $12.26M | $189.04M |
| Nov 1, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $22.95M | $189.82M |
| Oct 31, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $20.14M | $184.95M |
| Oct 30, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $15.10M | $203.12M |
| Oct 29, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $15.00M | $208.36M |
| Oct 28, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $19.61M | $213.30M |
| Oct 27, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $12.71M | $223.97M |
| Oct 26, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $14.97M | $212.13M |
| Oct 25, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $14.72M | $208.49M |
| Oct 24, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $13.73M | $197.99M |
| Oct 23, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $14.48M | $195.40M |
| Oct 22, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $21.13M | $202.55M |
| Oct 21, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $21.70M | $208.92M |
| Oct 20, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $18.80M | $209.82M |
| Oct 19, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $18.56M | $209.94M |
| Oct 18, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $23.76M | $202.79M |
| Oct 17, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $25.14M | $210.68M |
| Oct 16, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $16.55M | $233.27M |
| Oct 15, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $23.33M | $255.34M |
| Oct 14, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $34.01M | $275.78M |
| Oct 13, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $36.09M | $266.53M |
| Oct 12, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $39.51M | $239.90M |
| Oct 11, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $58.51M | $243.29M |
| Oct 10, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $23.02M | $332.44M |
| Oct 9, 2025 | $0.1377 | $0.1377 | $0.1377 | $0.1377 | $22.48M | $343.98M |
| Oct 8, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $35.11M | $335.05M |
| Oct 7, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $43.51M | $362.72M |
| Oct 6, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $32.98M | $361.28M |
| Oct 5, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $25.65M | $369.57M |
| Oct 4, 2025 | $0.1462 | $0.1462 | $0.1462 | $0.1462 | $41.00M | $365.53M |
| Oct 3, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $36.76M | $344.01M |
| Oct 2, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $34.31M | $326.57M |
| Oct 1, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $21.27M | $284.43M |
| Sep 30, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $31.18M | $294.09M |
| Sep 29, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $18.57M | $291.85M |
| Sep 28, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $9.02M | $275.43M |
| Sep 27, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $22.99M | $282.36M |
| Sep 26, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $25.95M | $262.29M |
| Sep 25, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $20.39M | $280.41M |
| Sep 24, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $24.11M | $282.47M |
| Sep 23, 2025 | $0.1172 | $0.1172 | $0.1172 | $0.1172 | $25.73M | $292.98M |
| Sep 22, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $13.05M | $324.39M |
| Sep 21, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $14.33M | $331.92M |
| Sep 20, 2025 | $0.1322 | $0.1322 | $0.1322 | $0.1322 | $20.94M | $329.40M |
| Sep 19, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $26.62M | $349.82M |
| Sep 18, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $20.57M | $349.77M |
| Sep 17, 2025 | $0.1377 | $0.1377 | $0.1377 | $0.1377 | $20.11M | $344.24M |
| Sep 16, 2025 | $0.1331 | $0.1331 | $0.1331 | $0.1331 | $19.32M | $332.65M |
| Sep 15, 2025 | $0.1402 | $0.1402 | $0.1402 | $0.1402 | $20.61M | $350.56M |
| Sep 14, 2025 | $0.1487 | $0.1487 | $0.1487 | $0.1487 | $30.19M | $371.94M |
| Sep 13, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $22.53M | $361.65M |
| Sep 12, 2025 | $0.1378 | $0.1378 | $0.1378 | $0.1378 | $14.07M | $344.42M |
| Sep 11, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $12.58M | $345.62M |
| Sep 10, 2025 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | $17.05M | $339.03M |
| Sep 9, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $29.75M | $343.13M |
| Sep 8, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $10.65M | $321.85M |
| Sep 7, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $6.82M | $323.24M |
| Sep 6, 2025 | $0.1300 | $0.1300 | $0.1300 | $0.1300 | $15.52M | $324.93M |
| Sep 5, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $14.92M | $322.68M |
| Sep 4, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $23.05M | $339.81M |
| Sep 3, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $24.20M | $326.72M |
| Sep 2, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $22.15M | $318.75M |
| Sep 1, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $8.88M | $337.53M |
| Aug 31, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $15.42M | $337.68M |
| Aug 30, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $27.81M | $335.06M |
| Aug 29, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $13.77M | $357.35M |
| Aug 28, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $19.79M | $349.85M |
| Aug 27, 2025 | $0.1446 | $0.1446 | $0.1446 | $0.1446 | $29.31M | $361.50M |
| Aug 26, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $29.19M | $337.18M |
| Aug 25, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $30.41M | $375.76M |
| Aug 24, 2025 | $0.1556 | $0.1556 | $0.1556 | $0.1556 | $22.71M | $388.95M |
| Aug 23, 2025 | $0.1598 | $0.1598 | $0.1598 | $0.1598 | $39.02M | $399.62M |
| Aug 22, 2025 | $0.1472 | $0.1472 | $0.1472 | $0.1472 | $25.88M | $368.19M |
| Aug 21, 2025 | $0.1589 | $0.1589 | $0.1589 | $0.1589 | $31.78M | $397.36M |
| Aug 20, 2025 | $0.1505 | $0.1505 | $0.1505 | $0.1505 | $33.92M | $376.68M |
| Aug 19, 2025 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $31.05M | $410.17M |
| Aug 18, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $17.91M | $424.88M |
| Aug 17, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $16.23M | $424.61M |
| Aug 16, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $42.14M | $428.11M |
| Aug 15, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $41.10M | $403.47M |
| Aug 14, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $42.41M | $450.82M |
| Aug 13, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $43.59M | $431.36M |
| Aug 12, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $22.35M | $372.04M |
| Aug 11, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $15.55M | $397.82M |
| Aug 10, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $20.65M | $400.18M |
| Aug 9, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $20.91M | $393.54M |
| Aug 8, 2025 | $0.1571 | $0.1571 | $0.1571 | $0.1571 | $30.14M | $392.70M |
| Aug 7, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $25.18M | $367.97M |
| Aug 6, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $25.49M | $337.18M |
| Aug 5, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $36.75M | $361.60M |
| Aug 4, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $21.82M | $342.06M |
| Aug 3, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $30.95M | $324.23M |
| Aug 2, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $49.70M | $340.94M |
| Aug 1, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $36.92M | $367.45M |
| Jul 31, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $36.66M | $390.63M |
| Jul 30, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $33.82M | $417.91M |
| Jul 29, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $47.76M | $433.96M |
| Jul 28, 2025 | $0.1928 | $0.1928 | $0.1928 | $0.1928 | $46.25M | $481.89M |
| Jul 27, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $41.96M | $485.24M |
| Jul 26, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $67.02M | $460.20M |
| Jul 25, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $56.16M | $442.43M |
| Jul 24, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $40.93M | $446.79M |
| Jul 23, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $50.39M | $493.66M |
| Jul 22, 2025 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $39.67M | $488.06M |
| Jul 21, 2025 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $32.25M | $492.58M |
| Jul 20, 2025 | $0.1980 | $0.1980 | $0.1980 | $0.1980 | $26.44M | $495.30M |
| Jul 19, 2025 | $0.1889 | $0.1889 | $0.1889 | $0.1889 | $66.15M | $471.89M |
| Jul 18, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $88.87M | $508.81M |
| Jul 17, 2025 | $0.1891 | $0.1891 | $0.1891 | $0.1891 | $41.77M | $473.08M |
| Jul 16, 2025 | $0.1944 | $0.1944 | $0.1944 | $0.1944 | $50.38M | $485.84M |
| Jul 15, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $92.54M | $461.11M |
| Jul 14, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $25.56M | $428.52M |
| Jul 13, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $27.22M | $411.86M |
| Jul 12, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $42.36M | $416.63M |
| Jul 11, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $50.10M | $435.64M |
| Jul 10, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $19.45M | $382.72M |
| Jul 9, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $20.26M | $359.17M |
| Jul 8, 2025 | $0.1432 | $0.1432 | $0.1432 | $0.1432 | $12.54M | $358.26M |
| Jul 7, 2025 | $0.1465 | $0.1465 | $0.1465 | $0.1465 | $13.54M | $366.06M |
| Jul 6, 2025 | $0.1458 | $0.1458 | $0.1458 | $0.1458 | $13.06M | $364.68M |
| Jul 5, 2025 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $21.18M | $356.73M |
| Jul 4, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $39.70M | $378.69M |
| Jul 3, 2025 | $0.1446 | $0.1446 | $0.1446 | $0.1446 | $27.70M | $361.54M |
| Jul 2, 2025 | $0.1312 | $0.1312 | $0.1312 | $0.1312 | $14.61M | $327.85M |
| Jul 1, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $15.62M | $339.17M |
| Jun 30, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $14.01M | $356.38M |
| Jun 29, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $12.13M | $346.01M |
| Jun 28, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $21.77M | $332.48M |