Canada markets open in 4 hours 32 minutes

Drep [new] USD (DREP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.015291+0.000219 (+1.45%)
As of 08:55AM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.0153740.0157860.0151250.0152910.01529124,360
May 05, 20240.0156800.0156930.0148420.0153730.01537321,585
May 04, 20240.0152910.0159970.0144810.0156780.01567840,206
May 03, 20240.0158570.0164760.0141110.0152910.01529145,557
May 02, 20240.0139830.0165930.0138200.0158600.01586037,052
May 01, 20240.0144990.0150800.0133570.0139800.01398045,542
Apr 30, 20240.0166860.0181740.0143550.0144960.01449638,921
Apr 29, 20240.0161050.0173140.0152140.0166860.01668643,321
Apr 28, 20240.0161680.0168120.0153140.0161030.01610341,124
Apr 27, 20240.0188420.0201880.0155620.0161680.01616867,467
Apr 26, 20240.0142710.0208610.0142710.0188420.018842124,687
Apr 25, 20240.0152920.0156730.0139970.0143520.01435230,042
Apr 24, 20240.0166390.0199620.0139250.0152880.01528847,723
Apr 23, 20240.0171650.0199470.0164000.0166380.01663832,920
Apr 22, 20240.0176450.0201580.0165520.0171650.01716544,138
Apr 21, 20240.0174320.0202550.0168200.0176430.01764363,708
Apr 20, 20240.0185900.0198810.0170720.0173550.01735569,703
Apr 19, 20240.0198660.0203390.0171860.0185930.018593101,115
Apr 18, 20240.0219970.0231990.0185240.0199380.019938139,261
Apr 17, 20240.0230590.0304070.0205420.0218880.021888666,582
Apr 16, 20240.0149050.0244180.0141570.0228120.022812214,438
Apr 15, 20240.0169440.0171000.0142040.0149050.01490594,772
Apr 14, 20240.0154660.0171770.0146390.0169430.01694399,543
Apr 13, 20240.0192340.0204220.0134980.0154650.015465111,752
Apr 12, 20240.0233480.0239010.0177040.0192320.019232123,784
Apr 11, 20240.0250920.0283560.0223560.0234060.023406151,883
Apr 10, 20240.0231930.0264670.0210150.0249770.024977155,272
Apr 09, 20240.0312040.0449150.0123960.0231930.023193229,428
Apr 08, 20240.0323550.0340460.0257890.0312060.031206287,882
Apr 07, 20240.0390530.0442470.0258350.0323550.032355532,393
Apr 06, 20240.0390600.0441110.0265490.0390530.03905380,468
Apr 05, 20240.0447020.0447020.0266790.0390380.039038133,166
Apr 04, 20240.0481240.0527780.0265250.0447030.044703175,067
Apr 03, 20240.0354450.0616110.0265830.0481240.048124950,428
Apr 02, 20240.0581660.0598530.0310660.0356050.0356056,589,891
Apr 01, 20240.0671690.0711440.0554360.0580300.05803013,017,789
Mar 31, 20240.0610220.0876400.0586730.0673080.06730819,676,235
Mar 30, 20240.1018450.1043400.0578480.0610690.06106930,233,614
Mar 29, 20240.0746390.1274690.0649710.1008060.10080647,291,672
Mar 28, 20240.0785390.0869660.0736850.0746390.0746394,274,482
Mar 27, 20240.0941170.0946380.0768250.0785440.0785444,981,853
Mar 26, 20240.0963930.1094620.0920310.0941170.0941177,778,748
Mar 25, 20240.1080880.1144070.0943770.0964850.0964856,213,042
Mar 24, 20240.1102440.1137970.1011860.1081020.1081023,944,651
Mar 23, 20240.1106010.1177810.1077380.1101550.1101554,311,111
Mar 22, 20240.1163890.1285650.1073970.1105120.11051211,143,050
Mar 21, 20240.1544290.1692190.1133660.1167110.11671119,058,620
Mar 20, 20240.3255940.3352390.1278030.1546600.15466027,233,776
Mar 19, 20240.3624200.3661930.3173990.3253070.3253075,659,823
Mar 18, 20240.3892690.4006920.3525140.3625500.3625506,287,814
Mar 17, 20240.3767340.4001950.3500160.3886270.3886276,774,785
Mar 16, 20240.4257660.4274500.3727770.3767930.37679311,465,116
Mar 15, 20240.4378350.5118700.4071040.4250740.42507438,520,856
Mar 14, 20240.4306430.4477110.3822030.4363730.43637310,928,088
Mar 13, 20240.4411130.4667280.4204000.4306410.43064112,130,225
Mar 12, 20240.4896680.4930470.4047480.4411850.44118531,656,334
Mar 11, 20240.5304100.6641150.4235370.4886140.488614128,022,101
Mar 10, 20240.3215200.5850850.3147130.5299570.52995773,278,569
Mar 09, 20240.3043320.3335950.3043210.3214040.3214044,232,081
Mar 08, 20240.3002710.3064650.2906100.3042350.3042353,024,937
Mar 07, 20240.2895460.3024730.2845640.3004310.3004312,840,317
Mar 06, 20240.2855440.2928420.2762900.2896420.2896423,166,480
Mar 05, 20240.3084690.3155250.2742050.2855440.2855444,216,950
Mar 04, 20240.3138800.3157610.3003510.3083030.3083032,551,862
Mar 03, 20240.3072000.3142860.2961930.3142860.3142862,594,004
Mar 02, 20240.2973610.3078280.2946440.3073310.3073312,791,679
Mar 01, 20240.2767370.3064510.2767370.2974650.2974652,998,501
Feb 29, 20240.2772100.2859060.2732480.2769100.2769102,029,858
Feb 28, 20240.2789120.2831490.2697270.2772020.2772021,607,044
Feb 27, 20240.2717570.2794480.2703790.2788490.2788491,581,667
Feb 26, 20240.2668990.2718620.2623770.2717150.2717151,102,223
Feb 25, 20240.2665180.2680860.2649870.2668990.266899657,225
Feb 24, 20240.2619000.2695800.2598480.2665180.2665181,005,747
Feb 23, 20240.2607310.2638400.2592220.2619460.261946864,981
Feb 22, 20240.2585150.2645390.2538730.2605990.260599988,812
Feb 21, 20240.2625230.2634650.2515670.2586860.258686856,934
Feb 20, 20240.2648380.2651760.2563860.2624530.262453989,462
Feb 19, 20240.2632620.2688670.2628620.2648380.2648381,192,920
Feb 18, 20240.2630900.2675370.2612390.2628110.2628111,263,170
Feb 17, 20240.2627030.2631980.2564990.2631980.263198900,707
Feb 16, 20240.2625280.2669150.2543310.2622340.2622341,579,017
Feb 15, 20240.2593430.2640620.2578300.2622550.2622551,355,481
Feb 14, 20240.2575730.2648380.2571260.2592880.2592881,624,075
Feb 13, 20240.2504570.2614310.2498000.2575730.2575731,647,027
Feb 12, 20240.2531640.2597760.2472220.2505030.2505032,238,431
Feb 11, 20240.2463580.2635190.2456300.2530470.2530473,156,831
Feb 10, 20240.2462810.2477100.2430470.2463990.246399759,397
Feb 09, 20240.2378230.2471420.2377680.2461720.2461721,359,857
Feb 08, 20240.2357370.2380860.2355550.2378030.237803781,449
Feb 07, 20240.2332390.2362630.2316550.2357610.2357611,096,889
Feb 06, 20240.2335240.2344620.2323590.2332710.233271542,573
Feb 05, 20240.2337380.2349530.2316120.2334600.233460611,570
Feb 04, 20240.2338980.2612290.2323110.2338360.2338364,054,757
Feb 03, 20240.2374100.2380530.2329940.2338980.233898717,598
Feb 02, 20240.2376050.2385380.2334290.2373290.237329754,834
Feb 01, 20240.2373680.2389890.2329280.2375970.237597857,684
Jan 31, 20240.2451000.2473910.2362910.2373680.237368730,198
Jan 30, 20240.2509160.2521440.2443700.2449770.244977813,043
Jan 29, 20240.2471460.2526490.2458660.2508120.250812695,834
Jan 28, 20240.2459680.2532280.2454040.2469060.2469061,130,621
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...