Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-05-09 | $0.0031680 | $0.0030210 | $0.0032500 | $0.0030210 |
2019-05-10 | $0.0030210 | $0.0030500 | $0.0034500 | $0.0029120 |
2019-05-11 | $0.0030500 | $0.0031850 | $0.0036560 | $0.0031430 |
2019-05-12 | $0.0031850 | $0.0030480 | $0.0032420 | $0.0026360 |
2019-05-13 | $0.0030480 | $0.0030140 | $0.0033040 | $0.0028550 |
2019-05-14 | $0.0030140 | $0.0033120 | $0.0033900 | $0.0031790 |
2019-05-15 | $0.0033120 | $0.0033440 | $0.0037920 | $0.0031100 |
2019-05-16 | $0.0033440 | $0.0032370 | $0.0037030 | $0.0031290 |
2019-05-17 | $0.0032370 | $0.0034890 | $0.0037970 | $0.0029970 |
2019-05-18 | $0.0034890 | $0.0037690 | $0.0044150 | $0.0032820 |
2019-05-19 | $0.0037690 | $0.0041140 | $0.0045080 | $0.0040000 |
2019-05-20 | $0.0041140 | $0.0047650 | $0.0047650 | $0.0039760 |
2019-05-21 | $0.0047650 | $0.0041990 | $0.005833 | $0.0041380 |
2019-05-22 | $0.0041990 | $0.0039490 | $0.0048080 | $0.0036250 |
2019-05-23 | $0.0039490 | $0.0037130 | $0.0041780 | $0.0036550 |
2019-05-24 | $0.0037130 | $0.0037270 | $0.0041810 | $0.0037270 |
2019-05-25 | $0.0037270 | $0.0037550 | $0.0038980 | $0.0036140 |
2019-05-26 | $0.0037550 | $0.0038040 | $0.0041550 | $0.0038040 |
2019-05-27 | $0.0038040 | $0.0039060 | $0.0040340 | $0.0032080 |
2019-05-28 | $0.0039060 | $0.0038060 | $0.0039820 | $0.0038060 |
2019-05-29 | $0.0038060 | $0.0037230 | $0.0037990 | $0.0037230 |
2019-05-30 | $0.0037230 | $0.0033660 | $0.0037660 | $0.0032240 |
2019-05-31 | $0.0033660 | $0.0035650 | $0.0037010 | $0.0030330 |
2019-06-01 | $0.0035650 | $0.0033880 | $0.0035290 | $0.0032670 |
2019-06-02 | $0.0033880 | $0.0032610 | $0.0034550 | $0.0032610 |
2019-06-03 | $0.0032610 | $0.0030150 | $0.0031330 | $0.0029530 |
2019-06-04 | $0.0030150 | $0.0029000 | $0.0029120 | $0.0027240 |
2019-06-05 | $0.0029000 | $0.0028600 | $0.0029690 | $0.0027960 |
2019-06-06 | $0.0028600 | $0.0030560 | $0.0030980 | $0.0028980 |
2019-06-07 | $0.0030560 | $0.0029120 | $0.0030740 | $0.0029050 |
2019-06-08 | $0.0029120 | $0.0029670 | $0.0032730 | $0.0028370 |
2019-06-09 | $0.0029670 | $0.0028770 | $0.0029370 | $0.0028100 |
2019-06-10 | $0.0028770 | $0.0029850 | $0.0032010 | $0.0029260 |
2019-06-11 | $0.0029850 | $0.0029660 | $0.0030150 | $0.0028370 |
2019-06-12 | $0.0029660 | $0.0029750 | $0.0032720 | $0.0029750 |
2019-06-13 | $0.0029750 | $0.0028800 | $0.0029490 | $0.0028600 |
2019-06-14 | $0.0028800 | $0.0029010 | $0.0031280 | $0.0029010 |
2019-06-15 | $0.0029010 | $0.0032010 | $0.0033760 | $0.0028970 |
2019-06-16 | $0.0032010 | $0.0029480 | $0.0032980 | $0.0029480 |
2019-06-17 | $0.0029480 | $0.0028760 | $0.0030080 | $0.0028760 |
2019-06-18 | $0.0028760 | $0.0030100 | $0.0030180 | $0.0027770 |
2019-06-19 | $0.0030100 | $0.0044120 | $0.0045190 | $0.0030320 |
2019-06-20 | $0.0044120 | $0.0036290 | $0.0048320 | $0.0032310 |
2019-06-21 | $0.0036290 | $0.0042630 | $0.0043490 | $0.0036770 |
2019-06-22 | $0.0042630 | $0.0038400 | $0.0044560 | $0.0034620 |
2019-06-23 | $0.0038400 | $0.0035190 | $0.0038140 | $0.0034120 |
2019-06-24 | $0.0035190 | $0.0032180 | $0.0037280 | $0.0032180 |
2019-06-25 | $0.0032180 | $0.0030360 | $0.0032790 | $0.0028520 |
2019-06-26 | $0.0030360 | $0.0026170 | $0.0033040 | $0.0023600 |
2019-06-27 | $0.0026170 | $0.0028380 | $0.0033820 | $0.0022970 |
2019-06-28 | $0.0028380 | $0.0038580 | $0.0040930 | $0.0027530 |
2019-06-29 | $0.0038580 | $0.0036620 | $0.0040780 | $0.0033510 |
2019-06-30 | $0.0036620 | $0.0040910 | $0.005046 | $0.0033480 |
2019-07-01 | $0.0040910 | $0.0035980 | $0.0041480 | $0.0035980 |
2019-07-02 | $0.0035980 | $0.0037030 | $0.0038490 | $0.0035660 |
2019-07-03 | $0.0037030 | $0.0040340 | $0.0044630 | $0.0037260 |
2019-07-04 | $0.0040340 | $0.0035900 | $0.0040480 | $0.0034990 |
2019-07-05 | $0.0035900 | $0.0039130 | $0.0040420 | $0.0033250 |
2019-07-06 | $0.0039130 | $0.0038300 | $0.0039340 | $0.0037410 |
2019-07-07 | $0.0038300 | $0.0042440 | $0.005050 | $0.0040200 |
2019-07-08 | $0.0042440 | $0.0044310 | $0.0048600 | $0.0039640 |
2019-07-09 | $0.0044310 | $0.0040700 | $0.0046180 | $0.0037290 |
2019-07-10 | $0.0040700 | $0.0038130 | $0.0040580 | $0.0036970 |
2019-07-11 | $0.0038130 | $0.0033570 | $0.0035750 | $0.0033570 |
2019-07-12 | $0.0033570 | $0.0034950 | $0.0036460 | $0.0034400 |
2019-07-13 | $0.0034950 | $0.0035100 | $0.0035100 | $0.0034130 |
2019-07-14 | $0.0035100 | $0.0039310 | $0.0039310 | $0.0029510 |
2019-07-15 | $0.0039310 | $0.0040880 | $0.0043070 | $0.0037550 |
2019-07-16 | $0.0040880 | $0.0034460 | $0.0035610 | $0.0032350 |
2019-07-17 | $0.0034460 | $0.0037440 | $0.0040150 | $0.0036110 |
2019-07-18 | $0.0037440 | $0.0039790 | $0.0041800 | $0.0038590 |
2019-07-19 | $0.0039790 | $0.0037730 | $0.0038950 | $0.0036750 |
2019-07-20 | $0.0037730 | $0.0038030 | $0.0039770 | $0.0038030 |
2019-07-21 | $0.0038030 | $0.0037910 | $0.0040100 | $0.0037480 |
2019-07-22 | $0.0037910 | $0.0036190 | $0.0037600 | $0.0034930 |
2019-07-23 | $0.0036190 | $0.0035800 | $0.0036630 | $0.0034800 |
2019-07-24 | $0.0035800 | $0.0037400 | $0.0040300 | $0.0036550 |
2019-07-25 | $0.0037400 | $0.0037560 | $0.0039580 | $0.0036770 |
2019-07-26 | $0.0037560 | $0.0039400 | $0.0041650 | $0.0037530 |
2019-07-27 | $0.0039400 | $0.0038840 | $0.0039220 | $0.0036440 |
2019-07-28 | $0.0038840 | $0.0040670 | $0.0042230 | $0.0039590 |
2019-07-29 | $0.0040670 | $0.0041260 | $0.0041910 | $0.0040210 |
2019-07-30 | $0.0041260 | $0.0039840 | $0.0041780 | $0.0039840 |
2019-07-31 | $0.0039840 | $0.0041880 | $0.0043570 | $0.0041140 |
2019-08-01 | $0.0041880 | $0.0041940 | $0.0043810 | $0.0041540 |
2019-08-02 | $0.0041940 | $0.0041730 | $0.0043780 | $0.0040640 |
2019-08-03 | $0.0041730 | $0.0039900 | $0.0043070 | $0.0037680 |
2019-08-04 | $0.0039900 | $0.0033610 | $0.0040020 | $0.0029110 |
2019-08-05 | $0.0033610 | $0.0031810 | $0.0035190 | $0.0031810 |
2019-08-06 | $0.0031810 | $0.0030250 | $0.0030820 | $0.0030190 |
2019-08-07 | $0.0030250 | $0.0032000 | $0.0040450 | $0.0030260 |
2019-08-08 | $0.0032000 | $0.0032560 | $0.0036890 | $0.0029970 |
2019-08-09 | $0.0032560 | $0.0031420 | $0.0032030 | $0.0029380 |
2019-08-10 | $0.0031420 | $0.0030650 | $0.0030840 | $0.0030030 |
2019-08-11 | $0.0030650 | $0.0032000 | $0.0032160 | $0.0032000 |
2019-08-12 | $0.0032000 | $0.0030450 | $0.0032280 | $0.0030450 |
2019-08-13 | $0.0030450 | $0.0030730 | $0.0030730 | $0.0030060 |
2019-08-14 | $0.0030730 | $0.0032800 | $0.0032800 | $0.0027250 |
2019-08-15 | $0.0032800 | $0.0026960 | $0.0033110 | $0.0026960 |
2019-08-16 | $0.0026960 | $0.0029050 | $0.0029050 | $0.0026550 |
2019-08-17 | $0.0029050 | $0.0029060 | $0.0032660 | $0.0029060 |
2019-08-18 | $0.0029060 | $0.0034030 | $0.0034070 | $0.0030480 |
2019-08-19 | $0.0034030 | $0.0030870 | $0.0035360 | $0.0030870 |
2019-08-20 | $0.0030870 | $0.0031150 | $0.0031150 | $0.0028720 |
2019-08-21 | $0.0031150 | $0.0032950 | $0.0032950 | $0.0029050 |
2019-08-22 | $0.0032950 | $0.0028690 | $0.0033550 | $0.0027330 |
2019-08-23 | $0.0028690 | $0.0028140 | $0.0029270 | $0.0028010 |
2019-08-24 | $0.0028140 | $0.0029240 | $0.0029240 | $0.0027630 |
2019-08-25 | $0.0029240 | $0.0029310 | $0.0029310 | $0.0028060 |
2019-08-26 | $0.0029310 | $0.0030150 | $0.0030150 | $0.0029120 |
2019-08-27 | $0.0030150 | $0.0032140 | $0.0034500 | $0.0024610 |
2019-08-28 | $0.0032140 | $0.0031700 | $0.0031900 | $0.0029480 |
2019-08-29 | $0.0031700 | $0.0027470 | $0.0030950 | $0.0022100 |
2019-08-30 | $0.0027470 | $0.0027550 | $0.0031010 | $0.0022060 |
2019-08-31 | $0.0027550 | $0.0031540 | $0.0031740 | $0.0028150 |
2019-09-01 | $0.0031540 | $0.0032640 | $0.0034230 | $0.0029570 |
2019-09-02 | $0.0032640 | $0.0030280 | $0.0035040 | $0.0027890 |
2019-09-03 | $0.0030280 | $0.0032240 | $0.0032920 | $0.0029480 |
2019-09-04 | $0.0032240 | $0.0029520 | $0.0035000 | $0.0026650 |
2019-09-05 | $0.0029520 | $0.0030590 | $0.0031180 | $0.0028300 |
2019-09-06 | $0.0030590 | $0.0033880 | $0.0033890 | $0.0027660 |
2019-09-07 | $0.0033880 | $0.0033900 | $0.0037590 | $0.0033900 |
2019-09-08 | $0.0033900 | $0.0035430 | $0.0036220 | $0.0032560 |
2019-09-09 | $0.0035430 | $0.0033420 | $0.0035260 | $0.0031230 |
2019-09-10 | $0.0033420 | $0.0031840 | $0.0034110 | $0.0026190 |
2019-09-11 | $0.0031840 | $0.0032640 | $0.0033300 | $0.0028250 |
2019-09-12 | $0.0032640 | $0.0033560 | $0.0033990 | $0.0033140 |
2019-09-13 | $0.0033560 | $0.0031750 | $0.0033620 | $0.0031750 |
2019-09-14 | $0.0031750 | $0.0033980 | $0.0033980 | $0.0033040 |
2019-09-15 | $0.0033980 | $0.0037010 | $0.0037010 | $0.0032480 |
2019-09-16 | $0.0037010 | $0.0038640 | $0.0038640 | $0.0038640 |
2019-09-17 | $0.0038640 | $0.0034370 | $0.0040600 | $0.0033720 |
2019-09-18 | $0.0034370 | $0.0034800 | $0.0034800 | $0.0034800 |
2019-09-19 | $0.0034800 | $0.0036530 | $0.0036530 | $0.0036530 |
2019-09-20 | $0.0036530 | $0.0036080 | $0.0036080 | $0.0036080 |
2019-09-21 | $0.0036080 | $0.0035560 | $0.0035560 | $0.0035560 |
2019-09-22 | $0.0035560 | $0.0034920 | $0.0034920 | $0.0034920 |
2019-09-23 | $0.0034920 | $0.0033580 | $0.0034610 | $0.0032160 |
2019-09-24 | $0.0033580 | $0.0028250 | $0.0031930 | $0.0027030 |
2019-09-25 | $0.0028250 | $0.0030150 | $0.0033060 | $0.0028480 |
2019-09-26 | $0.0030150 | $0.0027800 | $0.0029410 | $0.0027320 |
2019-09-27 | $0.0027800 | $0.0027520 | $0.0029590 | $0.0027520 |
2019-09-28 | $0.0027520 | $0.0026680 | $0.0029990 | $0.0026680 |
2019-09-29 | $0.0026680 | $0.0027000 | $0.0028390 | $0.0025180 |
2019-09-30 | $0.0027000 | $0.0028870 | $0.0028870 | $0.0028870 |
2019-10-01 | $0.0028870 | $0.0026920 | $0.0028060 | $0.0026040 |
2019-10-02 | $0.0026920 | $0.0026830 | $0.0027810 | $0.0026720 |
2019-10-03 | $0.0026830 | $0.0027940 | $0.0027940 | $0.0025960 |
2019-10-04 | $0.0027940 | $0.0027170 | $0.0028110 | $0.0026630 |
2019-10-05 | $0.0027170 | $0.0027990 | $0.0027990 | $0.0027280 |
2019-10-06 | $0.0027990 | $0.0024040 | $0.0026940 | $0.0024040 |
2019-10-07 | $0.0024040 | $0.0025490 | $0.0025490 | $0.0025490 |
2019-10-08 | $0.0025490 | $0.0025570 | $0.0025570 | $0.0025570 |
2019-10-09 | $0.0025570 | $0.0027310 | $0.0027310 | $0.0027310 |
2019-10-10 | $0.0027310 | $0.0027780 | $0.0029120 | $0.0027050 |
2019-10-11 | $0.0027780 | $0.0026760 | $0.0026760 | $0.0026220 |
2019-10-12 | $0.0026760 | $0.0026460 | $0.0026640 | $0.0026460 |
2019-10-13 | $0.0026460 | $0.0026640 | $0.0026640 | $0.0026640 |
2019-10-14 | $0.0026640 | $0.0026140 | $0.0027460 | $0.0026140 |
2019-10-15 | $0.0026140 | $0.0026440 | $0.0026700 | $0.0024940 |
2019-10-16 | $0.0026440 | $0.0026280 | $0.0026280 | $0.0025030 |
2019-10-17 | $0.0026280 | $0.0026320 | $0.0026700 | $0.0025420 |
2019-10-18 | $0.0026320 | $0.0026030 | $0.0026410 | $0.0025200 |
2019-10-19 | $0.0026240 | $0.0026230 | $0.0026250 | $0.0025390 |
2019-10-20 | $0.0026230 | $0.0025180 | $0.0026760 | $0.0024650 |
2019-10-21 | $0.0025180 | $0.0025170 | $0.0025170 | $0.0024120 |
2019-10-22 | $0.0025170 | $0.0023880 | $0.0024730 | $0.0023240 |
2019-10-23 | $0.0023880 | $0.0022810 | $0.0025950 | $0.0021980 |
2019-10-24 | $0.0022810 | $0.0022900 | $0.0022900 | $0.0022400 |
2019-10-25 | $0.0022900 | $0.0024740 | $0.0025850 | $0.0023630 |
2019-10-26 | $0.0024740 | $0.0023600 | $0.0024880 | $0.0022830 |
2019-10-27 | $0.0023600 | $0.0025840 | $0.0029400 | $0.0020700 |
2019-10-28 | $0.0025840 | $0.0024780 | $0.0026260 | $0.0024600 |
2019-10-29 | $0.0024780 | $0.0024210 | $0.0026010 | $0.0024210 |
2019-10-30 | $0.0024210 | $0.0023770 | $0.0023770 | $0.0023250 |
2019-10-31 | $0.0023770 | $0.0025400 | $0.0026710 | $0.0023650 |
2019-11-01 | $0.0025400 | $0.0024580 | $0.0025510 | $0.0024580 |
2019-11-02 | $0.0024580 | $0.0024530 | $0.0024580 | $0.0024220 |
2019-11-03 | $0.0024530 | $0.0024320 | $0.0024320 | $0.0024320 |
2019-11-04 | $0.0024320 | $0.0023870 | $0.0024930 | $0.0023810 |
2019-11-05 | $0.0023870 | $0.0023980 | $0.0024940 | $0.0023960 |
2019-11-06 | $0.0023980 | $0.0024270 | $0.0024270 | $0.0024270 |
2019-11-07 | $0.0024270 | $0.0023670 | $0.0023670 | $0.0023670 |
2019-11-08 | $0.0023670 | $0.0023050 | $0.0023750 | $0.0022760 |
2019-11-09 | $0.0023050 | $0.0022920 | $0.0024270 | $0.0022920 |
2019-11-10 | $0.0022920 | $0.0022320 | $0.0023430 | $0.0022320 |
2019-11-11 | $0.0022320 | $0.0021800 | $0.0021800 | $0.0021800 |
2019-11-12 | $0.0021800 | $0.0022010 | $0.0022010 | $0.0022010 |
2019-11-13 | $0.0022060 | $0.0022710 | $0.0023310 | $0.0022110 |
2019-11-14 | $0.0022710 | $0.0022830 | $0.0022830 | $0.0022710 |
2019-11-15 | $0.0024190 | $0.0022470 | $0.0023680 | $0.0021480 |
2019-11-16 | $0.0022380 | $0.0022680 | $0.0022680 | $0.0022680 |
2019-11-17 | $0.0022680 | $0.0022700 | $0.0022700 | $0.0022680 |
2019-11-20 | $0.0020640 | $0.0020690 | $0.0020700 | $0.0020370 |
2019-11-21 | $0.0020690 | $0.0020610 | $0.0020690 | $0.0020610 |
2019-11-23 | $0.0018490 | $0.0018780 | $0.0018780 | $0.0018780 |
2019-11-24 | $0.0018780 | $0.0018840 | $0.0018840 | $0.0018780 |
2019-11-25 | $0.0016230 | $0.0016320 | $0.0018650 | $0.0016320 |
2019-11-26 | $0.0016200 | $0.0016350 | $0.0016440 | $0.0016350 |
2019-11-27 | $0.0016350 | $0.0016350 | $0.0016350 | $0.0016350 |
2019-11-28 | $0.0016320 | $0.0017320 | $0.0017320 | $0.0016060 |
2019-11-29 | $0.0017320 | $0.0017470 | $0.0017470 | $0.0017320 |
2019-11-30 | $0.0016860 | $0.0017150 | $0.0017820 | $0.0016540 |
2019-12-01 | $0.0017170 | $0.0017420 | $0.0017850 | $0.0017140 |
2019-12-02 | $0.0017420 | $0.0017380 | $0.0017420 | $0.0017380 |
Pair | Exchange |
---|---|
DREP/ETH | bilaxy |
DREP/ETH | bitforex |
DREP/USDT | bitforex |
DREP/BTC | bitmax |
DREP/USDT | bitmax |
DREP/ETH | gateio |
DREP/USDT | gateio |
DREP Foundation is committed to building a performance-oriented technology infrastructure supporting high transaction capacity for an ecosystem generating valuable reputation data. The reputation protocol is uniquely designed to serve the reputation-based assets and currencies running both inside the platform ecosystem and across platforms, thus empowering data sharing and easing the information silo effect.
Focusing on two industry pain points: lack of user adoption and low transaction throughput, DREP Foundation aims to provide a highly scalable blockchain architecture, DREP Chain, for the deployment of a reputation protocol that anyone can use.
Sorry, detailed technology about DREP is not currently available
Sorry, detailed features about DREP is not currently available