Market Cap $4.04T
3.17%
Volume 24h $427.63B
46.52%
BTC % 60.06%
0.05%
ETH % 9.16%
0.1%
Coins
32.408
+10
Exchanges
885
Last update
1 minute ago
Demeter (DEO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.00175084 | $0.00122746 | $0.00228622 | $0.00186481 | $71 | - |
| Jul-12 2025 | $0.00188591 | $0.00111035 | $0.0022039 | $0.00145463 | $20 | - |
| Jul-11 2025 | $0.00147047 | $0.00113866 | $0.00150584 | $0.00137058 | $11 | - |
| Jul-10 2025 | $0.00122889 | $0.00088964 | $0.00152561 | $0.00094768 | $6 | - |
| Jul-09 2025 | $0.00148486 | $0.00090247 | $0.00152949 | $0.0013769 | $30 | - |
| Jul-08 2025 | $0.0013769 | $0.00096922 | $0.00150395 | $0.00150395 | - | - |
| Jul-07 2025 | $0.00144864 | $0.00089199 | $0.00144882 | $0.00109414 | $35 | - |
| Jul-06 2025 | $0.0015829 | $0.00097779 | $0.00284847 | $0.00216555 | $77 | - |
| Jul-05 2025 | $0.0031866 | $0.00081455 | $0.0031866 | $0.00081455 | $86 | - |
| Jul-04 2025 | $0.00089647 | $0.00060562 | $0.001276 | $0.0006594 | $13 | - |
| Jul-03 2025 | $0.00069336 | $0.00062249 | $0.00103917 | $0.00102164 | $49 | - |
| Jul-02 2025 | $0.00102164 | $0.00085072 | $0.00108264 | $0.00088019 | - | - |
| Jul-01 2025 | $0.00114812 | $0.00083461 | $0.00153749 | $0.00096992 | $21 | - |
| Jun-30 2025 | $0.00111801 | $0.00087919 | $0.00116832 | $0.00110598 | $21 | - |
| Jun-29 2025 | $0.00113981 | $0.00086689 | $0.00138557 | $0.0009193 | $29 | - |