Dero
DERO
Rank #1925
$0.3972
Updated 29 days ago
Market Cap
$4.82M
24h Volume
$12.02K
Avg Volume (6m)
$17.06K
24h High/Low
$0.3975
$0.3705
$0.3705
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Privacy
Privacy Blockchain
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.3827 | $0.3975 | $0.3705 | $0.3972 | $12.02K | $4.82M |
| Dec 1, 2025 | $0.4026 | $0.4026 | $0.3721 | $0.3768 | $10.82K | $4.93M |
| Nov 30, 2025 | $0.4230 | $0.4230 | $0.4018 | $0.4033 | $9.78K | $5.21M |
| Nov 29, 2025 | $0.4287 | $0.4465 | $0.4203 | $0.4229 | $10.94K | $5.51M |
| Nov 28, 2025 | $0.4622 | $0.4630 | $0.4221 | $0.4310 | $11.05K | $5.59M |
| Nov 27, 2025 | $0.4671 | $0.4680 | $0.4551 | $0.4551 | $9.92K | $5.87M |
| Nov 26, 2025 | $0.4886 | $0.5123 | $0.4655 | $0.4665 | $12.45K | $6.12M |
| Nov 25, 2025 | $0.5124 | $0.5141 | $0.4894 | $0.4894 | $13.83K | $6.44M |
| Nov 24, 2025 | $0.5183 | $0.5183 | $0.5107 | $0.5131 | $13.45K | $6.53M |
| Nov 23, 2025 | $0.5132 | $0.5212 | $0.5024 | $0.5206 | $16.00K | $6.49M |
| Nov 22, 2025 | $0.5085 | $0.5295 | $0.5046 | $0.5295 | $13.67K | $6.56M |
| Nov 21, 2025 | $0.5349 | $0.5349 | $0.5043 | $0.5065 | $16.02K | $6.54M |
| Nov 20, 2025 | $0.5429 | $0.5633 | $0.5105 | $0.5323 | $27.20K | $6.87M |
| Nov 19, 2025 | $0.5094 | $0.5449 | $0.4915 | $0.5286 | $17.72K | $6.63M |
| Nov 18, 2025 | $0.5608 | $0.5608 | $0.4917 | $0.5218 | $32.98K | $6.59M |
| Nov 17, 2025 | $0.5526 | $0.5786 | $0.5170 | $0.5388 | $42.44K | $6.88M |
| Nov 16, 2025 | $0.5086 | $0.7468 | $0.5086 | $0.5714 | $20.75K | $6.91M |
| Nov 15, 2025 | $0.4996 | $0.5379 | $0.4968 | $0.5077 | $18.60K | $6.43M |
| Nov 14, 2025 | $0.5431 | $0.5790 | $0.4973 | $0.4987 | $21.21K | $6.74M |
| Nov 13, 2025 | $0.5033 | $0.6016 | $0.5033 | $0.5645 | $17.71K | $7.13M |
| Nov 12, 2025 | $0.5083 | $0.5468 | $0.5006 | $0.5038 | $18.72K | $6.62M |
| Nov 11, 2025 | $0.6019 | $0.7341 | $0.5846 | $0.6019 | $32.25K | $7.63M |
| Nov 10, 2025 | $0.8204 | $0.8204 | $0.8204 | $0.8204 | $43.37K | $10.40M |
| Nov 9, 2025 | $0.5841 | $0.5841 | $0.5841 | $0.5841 | $36.38K | $7.41M |
| Nov 8, 2025 | $0.6191 | $0.6191 | $0.6191 | $0.6191 | $95.41K | $7.85M |
| Nov 7, 2025 | $0.4216 | $0.4216 | $0.4216 | $0.4216 | $10.99K | $5.34M |
| Nov 6, 2025 | $0.4357 | $0.4357 | $0.4357 | $0.4357 | $8.84K | $5.52M |
| Nov 5, 2025 | $0.4096 | $0.4096 | $0.4096 | $0.4096 | $19.34K | $5.09M |
| Nov 4, 2025 | $0.4517 | $0.4517 | $0.4517 | $0.4517 | $16.62K | $5.73M |
| Nov 3, 2025 | $0.4288 | $0.4288 | $0.4288 | $0.4288 | $11.77K | $5.44M |
| Nov 2, 2025 | $0.4938 | $0.4938 | $0.4938 | $0.4938 | $13.34K | $6.26M |
| Nov 1, 2025 | $0.5065 | $0.5065 | $0.5065 | $0.5065 | $23.97K | $6.42M |
| Oct 31, 2025 | $0.4239 | $0.4239 | $0.4239 | $0.4239 | $23.60K | $5.37M |
| Oct 30, 2025 | $0.3674 | $0.3674 | $0.3674 | $0.3674 | $12.64K | $4.66M |
| Oct 29, 2025 | $0.3955 | $0.3955 | $0.3955 | $0.3955 | $9.77K | $5.01M |
| Oct 28, 2025 | $0.4151 | $0.4151 | $0.4151 | $0.4151 | $23.73K | $5.24M |
| Oct 27, 2025 | $0.5159 | $0.5159 | $0.5159 | $0.5159 | $10.98K | $6.54M |
| Oct 26, 2025 | $0.4902 | $0.4902 | $0.4902 | $0.4902 | $33.58K | $6.21M |
| Oct 25, 2025 | $0.4926 | $0.4926 | $0.4926 | $0.4926 | $28.77K | $6.25M |
| Oct 24, 2025 | $0.4953 | $0.4953 | $0.4953 | $0.4953 | $19.89K | $6.28M |
| Oct 23, 2025 | $0.4576 | $0.4576 | $0.4576 | $0.4576 | $12.56K | $5.80M |
| Oct 22, 2025 | $0.3995 | $0.3995 | $0.3995 | $0.3995 | $10.04K | $5.07M |
| Oct 21, 2025 | $0.3930 | $0.3930 | $0.3930 | $0.3930 | $10.69K | $4.98M |
| Oct 20, 2025 | $0.4238 | $0.4238 | $0.4238 | $0.4238 | $9.53K | $5.38M |
| Oct 19, 2025 | $0.4012 | $0.4012 | $0.4012 | $0.4012 | $10.93K | $5.09M |
| Oct 18, 2025 | $0.3622 | $0.3622 | $0.3622 | $0.3622 | $9.71K | $4.59M |
| Oct 17, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $18.49K | $4.57M |
| Oct 16, 2025 | $0.3902 | $0.3902 | $0.3902 | $0.3902 | $16.46K | $4.95M |
| Oct 15, 2025 | $0.5173 | $0.5173 | $0.5173 | $0.5173 | $12.76K | $6.56M |
| Oct 14, 2025 | $0.5112 | $0.5112 | $0.5112 | $0.5112 | $16.43K | $6.48M |
| Oct 13, 2025 | $0.5363 | $0.5363 | $0.5363 | $0.5363 | $14.38K | $6.80M |
| Oct 12, 2025 | $0.5756 | $0.5756 | $0.5756 | $0.5756 | $18.03K | $7.30M |
| Oct 11, 2025 | $0.5684 | $0.5684 | $0.5684 | $0.5684 | $39.88K | $7.21M |
| Oct 10, 2025 | $0.5562 | $0.5562 | $0.5562 | $0.5562 | $33.73K | $7.05M |
| Oct 9, 2025 | $0.5797 | $0.5797 | $0.5797 | $0.5797 | $17.59K | $7.42M |
| Oct 8, 2025 | $0.4727 | $0.4727 | $0.4727 | $0.4727 | $16.98K | $5.99M |
| Oct 7, 2025 | $0.6233 | $0.6233 | $0.6233 | $0.6233 | $61.24K | $7.90M |
| Oct 6, 2025 | $0.5715 | $0.5715 | $0.5715 | $0.5715 | $89.32K | $7.25M |
| Oct 5, 2025 | $0.5191 | $0.5191 | $0.5191 | $0.5191 | $17.81K | $6.58M |
| Oct 4, 2025 | $0.4404 | $0.4404 | $0.4404 | $0.4404 | $14.91K | $5.58M |
| Oct 3, 2025 | $0.4518 | $0.4518 | $0.4518 | $0.4518 | $9.55K | $5.73M |
| Oct 2, 2025 | $0.4085 | $0.4085 | $0.4085 | $0.4085 | $9.76K | $5.18M |
| Oct 1, 2025 | $0.4233 | $0.4233 | $0.4233 | $0.4233 | $8.24K | $5.37M |
| Sep 30, 2025 | $0.4086 | $0.4086 | $0.4086 | $0.4086 | $10.30K | $5.18M |
| Sep 29, 2025 | $0.4186 | $0.4186 | $0.4186 | $0.4186 | $10.36K | $5.31M |
| Sep 28, 2025 | $0.4107 | $0.4107 | $0.4107 | $0.4107 | $9.20K | $5.21M |
| Sep 27, 2025 | $0.4079 | $0.4079 | $0.4079 | $0.4079 | $8.73K | $5.17M |
| Sep 26, 2025 | $0.4165 | $0.4165 | $0.4165 | $0.4165 | $7.91K | $5.28M |
| Sep 25, 2025 | $0.4152 | $0.4152 | $0.4152 | $0.4152 | $20.21K | $5.26M |
| Sep 24, 2025 | $0.4818 | $0.4818 | $0.4818 | $0.4818 | $18.67K | $6.11M |
| Sep 23, 2025 | $0.5052 | $0.5052 | $0.5052 | $0.5052 | $25.45K | $6.40M |
| Sep 22, 2025 | $0.3901 | $0.3901 | $0.3901 | $0.3901 | $14.44K | $4.94M |
| Sep 21, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $13.06K | $4.56M |
| Sep 20, 2025 | $0.3607 | $0.3607 | $0.3607 | $0.3607 | $12.49K | $4.57M |
| Sep 19, 2025 | $0.3537 | $0.3537 | $0.3537 | $0.3537 | $12.87K | $4.48M |
| Sep 18, 2025 | $0.3733 | $0.3733 | $0.3733 | $0.3733 | $24.70K | $4.74M |
| Sep 17, 2025 | $0.3031 | $0.3031 | $0.3031 | $0.3031 | $10.43K | $3.84M |
| Sep 16, 2025 | $0.2983 | $0.2983 | $0.2983 | $0.2983 | $10.78K | $3.79M |
| Sep 15, 2025 | $0.2886 | $0.2886 | $0.2886 | $0.2886 | $14.12K | $3.64M |
| Sep 14, 2025 | $0.3255 | $0.3255 | $0.3255 | $0.3255 | $11.50K | $4.13M |
| Sep 13, 2025 | $0.3156 | $0.3156 | $0.3156 | $0.3156 | $10.16K | $3.99M |
| Sep 12, 2025 | $0.3132 | $0.3132 | $0.3132 | $0.3132 | $7.38K | $3.98M |
| Sep 11, 2025 | $0.3314 | $0.3314 | $0.3314 | $0.3314 | $7.99K | $4.20M |
| Sep 10, 2025 | $0.3071 | $0.3071 | $0.3071 | $0.3071 | $6.18K | $3.89M |
| Sep 9, 2025 | $0.2935 | $0.2935 | $0.2935 | $0.2935 | $7.53K | $3.72M |
| Sep 8, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $9.18K | $3.83M |
| Sep 7, 2025 | $0.3402 | $0.3402 | $0.3402 | $0.3402 | $6.95K | $4.24M |
| Sep 6, 2025 | $0.3351 | $0.3351 | $0.3351 | $0.3351 | $9.58K | $4.25M |
| Sep 5, 2025 | $0.3562 | $0.3562 | $0.3562 | $0.3562 | $9.50K | $4.52M |
| Sep 4, 2025 | $0.3691 | $0.3691 | $0.3691 | $0.3691 | $7.56K | $4.68M |
| Sep 3, 2025 | $0.3521 | $0.3521 | $0.3521 | $0.3521 | $6.82K | $4.46M |
| Sep 2, 2025 | $0.3525 | $0.3525 | $0.3525 | $0.3525 | $8.85K | $4.48M |
| Sep 1, 2025 | $0.3634 | $0.3634 | $0.3634 | $0.3634 | $11.06K | $4.61M |
| Aug 31, 2025 | $0.3833 | $0.3833 | $0.3833 | $0.3833 | $22.90K | $4.86M |
| Aug 30, 2025 | $0.3783 | $0.3783 | $0.3783 | $0.3783 | $9.85K | $4.80M |
| Aug 29, 2025 | $0.3820 | $0.3820 | $0.3820 | $0.3820 | $7.43K | $4.84M |
| Aug 28, 2025 | $0.3671 | $0.3671 | $0.3671 | $0.3671 | $8.84K | $4.65M |
| Aug 27, 2025 | $0.3972 | $0.3972 | $0.3972 | $0.3972 | $10.50K | $5.04M |
| Aug 26, 2025 | $0.3606 | $0.3606 | $0.3606 | $0.3606 | $15.15K | $4.57M |
| Aug 25, 2025 | $0.4150 | $0.4150 | $0.4150 | $0.4150 | $28.85K | $5.27M |
| Aug 24, 2025 | $0.4925 | $0.4925 | $0.4925 | $0.4925 | $11.83K | $6.24M |
| Aug 23, 2025 | $0.5162 | $0.5162 | $0.5162 | $0.5162 | $12.11K | $6.54M |
| Aug 22, 2025 | $0.4947 | $0.4947 | $0.4947 | $0.4947 | $14.78K | $6.27M |
| Aug 21, 2025 | $0.5371 | $0.5371 | $0.5371 | $0.5371 | $11.54K | $6.81M |
| Aug 20, 2025 | $0.5460 | $0.5460 | $0.5460 | $0.5460 | $18.37K | $6.92M |
| Aug 19, 2025 | $0.5325 | $0.5325 | $0.5325 | $0.5325 | $14.81K | $6.75M |
| Aug 18, 2025 | $0.5007 | $0.5007 | $0.5007 | $0.5007 | $16.87K | $6.35M |
| Aug 17, 2025 | $0.4586 | $0.4586 | $0.4586 | $0.4586 | $10.69K | $5.81M |
| Aug 16, 2025 | $0.4406 | $0.4406 | $0.4406 | $0.4406 | $12.62K | $5.59M |
| Aug 15, 2025 | $0.4948 | $0.4948 | $0.4948 | $0.4948 | $13.55K | $6.27M |
| Aug 14, 2025 | $0.5527 | $0.5527 | $0.5527 | $0.5527 | $23.41K | $7.00M |
| Aug 13, 2025 | $0.4516 | $0.4516 | $0.4516 | $0.4516 | $16.28K | $5.76M |
| Aug 12, 2025 | $0.3663 | $0.3663 | $0.3663 | $0.3663 | $9.13K | $4.64M |
| Aug 11, 2025 | $0.3978 | $0.3978 | $0.3978 | $0.3978 | $8.39K | $5.04M |
| Aug 10, 2025 | $0.3980 | $0.3980 | $0.3980 | $0.3980 | $9.04K | $5.05M |
| Aug 9, 2025 | $0.3712 | $0.3712 | $0.3712 | $0.3712 | $8.44K | $4.70M |
| Aug 8, 2025 | $0.3628 | $0.3628 | $0.3628 | $0.3628 | $8.63K | $4.60M |
| Aug 7, 2025 | $0.3893 | $0.3893 | $0.3893 | $0.3893 | $9.88K | $4.89M |
| Aug 6, 2025 | $0.4507 | $0.4507 | $0.4507 | $0.4507 | $8.01K | $5.72M |
| Aug 5, 2025 | $0.4526 | $0.4526 | $0.4526 | $0.4526 | $9.37K | $5.74M |
| Aug 4, 2025 | $0.4427 | $0.4427 | $0.4427 | $0.4427 | $8.59K | $5.61M |
| Aug 3, 2025 | $0.4505 | $0.4505 | $0.4505 | $0.4505 | $8.37K | $5.72M |
| Aug 2, 2025 | $0.4580 | $0.4580 | $0.4580 | $0.4580 | $11.06K | $5.81M |
| Aug 1, 2025 | $0.4803 | $0.4803 | $0.4803 | $0.4803 | $11.92K | $6.09M |
| Jul 31, 2025 | $0.4526 | $0.4526 | $0.4526 | $0.4526 | $8.41K | $5.74M |
| Jul 30, 2025 | $0.4637 | $0.4637 | $0.4637 | $0.4637 | $10.83K | $5.88M |
| Jul 29, 2025 | $0.5207 | $0.5207 | $0.5207 | $0.5207 | $18.95K | $6.60M |
| Jul 28, 2025 | $0.5209 | $0.5209 | $0.5209 | $0.5209 | $15.26K | $6.53M |
| Jul 27, 2025 | $0.4902 | $0.4902 | $0.4902 | $0.4902 | $11.31K | $6.22M |
| Jul 26, 2025 | $0.4654 | $0.4654 | $0.4654 | $0.4654 | $24.96K | $6.03M |
| Jul 25, 2025 | $0.4588 | $0.4588 | $0.4588 | $0.4588 | $14.03K | $5.82M |
| Jul 24, 2025 | $0.4830 | $0.4830 | $0.4830 | $0.4830 | $20.47K | $6.12M |
| Jul 23, 2025 | $0.4486 | $0.4486 | $0.4486 | $0.4486 | $36.77K | $5.68M |
| Jul 22, 2025 | $0.4678 | $0.4678 | $0.4678 | $0.4678 | $20.48K | $5.93M |
| Jul 21, 2025 | $0.4920 | $0.4920 | $0.4920 | $0.4920 | $12.07K | $6.24M |
| Jul 20, 2025 | $0.4931 | $0.4931 | $0.4931 | $0.4931 | $15.28K | $6.25M |
| Jul 19, 2025 | $0.4897 | $0.4897 | $0.4897 | $0.4897 | $15.63K | $6.21M |
| Jul 18, 2025 | $0.4781 | $0.4781 | $0.4781 | $0.4781 | $16.65K | $6.06M |
| Jul 17, 2025 | $0.4589 | $0.4589 | $0.4589 | $0.4589 | $13.15K | $5.82M |
| Jul 16, 2025 | $0.5348 | $0.5348 | $0.5348 | $0.5348 | $31.27K | $6.78M |
| Jul 15, 2025 | $0.5514 | $0.5514 | $0.5514 | $0.5514 | $31.55K | $6.99M |
| Jul 14, 2025 | $0.5273 | $0.5273 | $0.5273 | $0.5273 | $16.29K | $6.68M |
| Jul 13, 2025 | $0.5292 | $0.5292 | $0.5292 | $0.5292 | $23.26K | $6.71M |
| Jul 12, 2025 | $0.5130 | $0.5130 | $0.5130 | $0.5130 | $12.93K | $6.50M |
| Jul 11, 2025 | $0.4949 | $0.4949 | $0.4949 | $0.4949 | $24.27K | $6.27M |
| Jul 10, 2025 | $0.4721 | $0.4721 | $0.4721 | $0.4721 | $12.02K | $5.98M |
| Jul 9, 2025 | $0.5106 | $0.5106 | $0.5106 | $0.5106 | $29.20K | $6.47M |
| Jul 8, 2025 | $0.4983 | $0.4983 | $0.4983 | $0.4983 | $15.21K | $6.32M |
| Jul 7, 2025 | $0.5174 | $0.5174 | $0.5174 | $0.5174 | $12.87K | $6.56M |
| Jul 6, 2025 | $0.5092 | $0.5092 | $0.5092 | $0.5092 | $26.28K | $6.46M |
| Jul 5, 2025 | $0.4745 | $0.4745 | $0.4745 | $0.4745 | $25.21K | $6.01M |
| Jul 4, 2025 | $0.4615 | $0.4615 | $0.4615 | $0.4615 | $32.47K | $5.85M |
| Jul 3, 2025 | $0.4047 | $0.4047 | $0.4047 | $0.4047 | $12.82K | $5.13M |
| Jul 2, 2025 | $0.3709 | $0.3709 | $0.3709 | $0.3709 | $11.05K | $4.70M |
| Jul 1, 2025 | $0.3728 | $0.3728 | $0.3728 | $0.3728 | $16.57K | $4.73M |