Derive (DRV) Historische Daten

Daily Derive price history in USD — open, high, low, close, trading volume and market cap. Over the last 143 days DRV moved from $0.0760 to $0.4063 (+434.54%), with a high of $0.5681 and a low of $0.0760.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Oct 17, 2026	$0.3874	$0.4475	$0.3852	$0.4063	4.85%	$1,877,881	$406,108,334
Oct 16, 2026	$0.4110	$0.4511	$0.3784	$0.3867	5.92%	$1,720,046	$386,565,151
Oct 15, 2026	$0.4160	$0.4258	$0.3675	$0.4110	1.19%	$1,965,569	$410,896,663
Oct 14, 2026	$0.4504	$0.4711	$0.4000	$0.4165	7.53%	$1,766,375	$416,374,752
Oct 13, 2026	$0.4422	$0.4817	$0.4080	$0.4508	1.94%	$3,355,757	$450,622,805
Oct 12, 2026	$0.4961	$0.4963	$0.4377	$0.4418	10.94%	$2,340,738	$441,665,930
Oct 11, 2026	$0.5349	$0.5391	$0.4890	$0.4952	7.42%	$1,749,573	$494,997,326
Oct 10, 2026	$0.5163	$0.5681	$0.5163	$0.5369	4.00%	$4,150,147	$536,732,767
Oct 9, 2026	$0.4384	$0.5653	$0.4338	$0.5153	17.54%	$9,252,956	$515,090,316
Oct 8, 2026	$0.3738	$0.4566	$0.3585	$0.4390	17.47%	$6,675,550	$438,886,899
Oct 7, 2026	$0.4075	$0.4081	$0.3410	$0.3738	8.29%	$1,644,323	$373,619,667
Oct 6, 2026	$0.4124	$0.4274	$0.3960	$0.4094	0.73%	$973,885	$409,217,249
Oct 5, 2026	$0.4181	$0.4219	$0.3800	$0.4127	1.29%	$1,236,449	$412,546,088
Oct 4, 2026	$0.3845	$0.4230	$0.3833	$0.4178	8.66%	$1,239,614	$417,624,316
Oct 3, 2026	$0.3949	$0.3957	$0.3721	$0.3841	2.74%	$714,360	$383,936,068
Oct 2, 2026	$0.3954	$0.4227	$0.3882	$0.3954	0.01%	$1,621,399	$395,262,117
Oct 1, 2026	$0.3892	$0.4303	$0.3809	$0.3947	1.41%	$3,041,375	$394,542,368
Sep 30, 2026	$0.3823	$0.3980	$0.3658	$0.3891	1.78%	$1,374,253	$388,964,314
Sep 29, 2026	$0.3701	$0.4043	$0.3640	$0.3820	3.22%	$2,005,439	$381,836,800
Sep 28, 2026	$0.4359	$0.4372	$0.3620	$0.3691	15.32%	$1,523,386	$368,931,302
Sep 27, 2026	$0.4128	$0.4442	$0.3995	$0.4352	5.44%	$2,119,796	$435,088,224
Sep 26, 2026	$0.4432	$0.4432	$0.4032	$0.4131	6.78%	$1,260,965	$412,955,945
Sep 25, 2026	$0.4544	$0.4564	$0.4251	$0.4438	2.33%	$1,409,673	$443,625,246
Sep 24, 2026	$0.4865	$0.5020	$0.4250	$0.4536	6.76%	$4,343,956	$453,481,808
Sep 23, 2026	$0.4360	$0.5143	$0.4343	$0.4861	11.49%	$7,181,018	$485,890,502
Sep 22, 2026	$0.4037	$0.4545	$0.4015	$0.4361	8.04%	$4,140,338	$435,957,921
Sep 21, 2026	$0.3910	$0.4200	$0.3777	$0.4035	3.18%	$4,130,584	$403,309,310
Sep 20, 2026	$0.4470	$0.4484	$0.3732	$0.3920	12.30%	$6,719,565	$391,883,296
Sep 19, 2026	$0.2945	$0.4977	$0.2900	$0.4463	51.56%	$17,142,824	$446,104,381
Sep 18, 2026	$0.2542	$0.3115	$0.2278	$0.2949	15.99%	$7,185,281	$294,747,181
Sep 17, 2026	$0.2446	$0.2849	$0.2185	$0.2536	3.70%	$8,322,422	—
Sep 16, 2026	$0.1369	$0.2460	$0.1358	$0.2436	77.98%	$7,562,496	—
Sep 15, 2026	$0.1409	$0.1443	$0.1348	$0.1369	2.87%	$708,368	—
Sep 14, 2026	$0.1436	$0.1475	$0.1407	$0.1411	1.71%	$733,699	—
Sep 13, 2026	$0.1499	$0.1500	$0.1433	$0.1433	4.35%	$504,707	—
Sep 12, 2026	$0.1487	$0.1511	$0.1466	$0.1499	0.85%	$503,584	—
Sep 11, 2026	$0.1475	$0.1559	$0.1388	$0.1484	0.62%	$1,094,661	—
Sep 10, 2026	$0.1539	$0.1596	$0.1475	$0.1475	4.15%	$1,060,637	—
Sep 9, 2026	$0.1640	$0.1703	$0.1517	$0.1541	6.05%	$1,119,704	—
Sep 8, 2026	$0.1575	$0.1675	$0.1571	$0.1636	3.90%	$627,607	—
Sep 7, 2026	$0.1648	$0.1656	$0.1551	$0.1573	4.54%	$276,840	—
Sep 6, 2026	$0.1724	$0.1745	$0.1634	$0.1651	4.23%	$414,843	—
Sep 5, 2026	$0.1499	$0.1995	$0.1480	$0.1731	15.49%	$2,085,380	—
Sep 4, 2026	$0.1577	$0.1591	$0.1468	$0.1496	5.12%	$618,227	—
Sep 3, 2026	$0.1430	$0.1800	$0.1414	$0.1584	10.79%	$874,376	—
Sep 2, 2026	$0.1423	$0.1467	$0.1372	$0.1434	0.76%	$357,523	—
Sep 1, 2026	$0.1447	$0.1544	$0.1378	$0.1426	1.42%	$435,633	—
Aug 31, 2026	$0.1563	$0.1579	$0.1434	$0.1454	6.97%	$310,024	—
Aug 30, 2026	$0.1718	$0.1766	$0.1521	$0.1563	9.03%	$445,913	—
Aug 29, 2026	$0.1694	$0.1843	$0.1591	$0.1718	1.40%	$612,940	—
Aug 28, 2026	$0.1763	$0.1817	$0.1574	$0.1694	3.91%	$1,089,823	—
Aug 27, 2026	$0.1678	$0.1914	$0.1523	$0.1765	5.15%	$1,462,041	—
Aug 26, 2026	$0.1475	$0.1947	$0.1422	$0.1676	13.61%	$1,370,630	—
Aug 25, 2026	$0.1640	$0.1704	$0.1289	$0.1481	9.75%	$921,141	—
Aug 24, 2026	$0.1315	$0.1698	$0.1287	$0.1641	24.80%	$1,473,893	—
Aug 23, 2026	$0.1128	$0.1349	$0.1123	$0.1312	16.36%	$458,820	—
Aug 22, 2026	$0.1188	$0.1239	$0.1123	$0.1130	4.91%	$321,174	—
Aug 21, 2026	$0.0994	$0.1241	$0.0994	$0.1189	19.56%	$1,059,898	—
Aug 20, 2026	$0.0986	$0.1025	$0.0955	$0.0991	0.47%	$127,401	—
Aug 19, 2026	$0.0929	$0.1006	$0.0910	$0.0986	6.19%	$126,723	—
Aug 18, 2026	$0.0961	$0.0972	$0.0921	$0.0928	3.40%	$69,929	—
Aug 17, 2026	$0.1039	$0.1039	$0.0949	$0.0961	7.56%	$128,955	—
Aug 16, 2026	$0.0928	$0.1272	$0.0928	$0.1035	11.56%	$1,047,964	—
Aug 15, 2026	$0.0929	$0.0942	$0.0922	$0.0929	0.10%	$16,817	—
Aug 14, 2026	$0.0946	$0.0950	$0.0921	$0.0928	1.85%	$13,826	—
Aug 13, 2026	$0.0986	$0.0990	$0.0947	$0.0947	3.96%	$34,107	—
Aug 12, 2026	$0.0981	$0.1016	$0.0977	$0.0989	0.81%	$60,028	—
Aug 11, 2026	$0.0938	$0.1025	$0.0938	$0.0986	5.14%	$128,022	—
Aug 10, 2026	$0.0969	$0.0974	$0.0926	$0.0938	3.29%	$72,739	—
Aug 9, 2026	$0.0972	$0.0985	$0.0962	$0.0967	0.45%	$15,021	—
Aug 8, 2026	$0.0967	$0.0990	$0.0957	$0.0972	0.43%	$14,834	—
Aug 7, 2026	$0.0973	$0.0987	$0.0959	$0.0971	0.28%	$54,944	—
Aug 6, 2026	$0.1006	$0.1008	$0.0971	$0.0974	3.15%	$29,939	—
Aug 5, 2026	$0.1016	$0.1017	$0.0986	$0.1009	0.69%	$36,765	—
Aug 4, 2026	$0.0972	$0.1106	$0.0964	$0.1016	4.53%	$316,843	—
Aug 3, 2026	$0.0993	$0.1074	$0.0940	$0.0972	2.17%	$156,950	—
Aug 2, 2026	$0.1059	$0.1069	$0.0988	$0.0993	6.22%	$49,791	—
Aug 1, 2026	$0.1164	$0.1189	$0.1052	$0.1060	8.93%	$251,964	—
Jul 31, 2026	$0.0944	$0.1211	$0.0941	$0.1172	24.18%	$905,488	—
Jul 30, 2026	$0.0964	$0.0972	$0.0931	$0.0944	2.02%	$68,435	—
Jul 29, 2026	$0.1034	$0.1045	$0.0949	$0.0965	6.63%	$212,876	—
Jul 28, 2026	$0.1058	$0.1060	$0.1027	$0.1037	1.99%	$45,630	—
Jul 27, 2026	$0.1143	$0.1152	$0.1047	$0.1055	7.70%	$81,135	—
Jul 26, 2026	$0.1142	$0.1162	$0.1132	$0.1143	0.11%	$27,969	—
Jul 25, 2026	$0.1146	$0.1151	$0.1132	$0.1139	0.61%	$18,245	—
Jul 24, 2026	$0.1189	$0.1189	$0.1143	$0.1145	3.70%	$83,741	—
Jul 23, 2026	$0.1218	$0.1233	$0.1187	$0.1189	2.41%	$52,266	—
Jul 22, 2026	$0.1203	$0.1223	$0.1180	$0.1214	0.96%	$52,063	—
Jul 21, 2026	$0.1234	$0.1253	$0.1179	$0.1204	2.45%	$122,412	—
Jul 20, 2026	$0.1236	$0.1255	$0.1206	$0.1234	0.13%	$83,876	—
Jul 19, 2026	$0.1253	$0.1266	$0.1216	$0.1233	1.60%	$93,502	—
Jul 18, 2026	$0.1300	$0.1405	$0.1230	$0.1261	3.00%	$247,049	—
Jul 17, 2026	$0.1348	$0.1357	$0.1261	$0.1300	3.53%	$170,948	—
Jul 16, 2026	$0.1463	$0.1467	$0.1340	$0.1348	7.88%	$176,255	—
Jul 15, 2026	$0.1547	$0.1600	$0.1401	$0.1465	5.31%	$1,108,803	—
Jul 14, 2026	$0.1165	$0.1922	$0.1139	$0.1547	32.80%	$2,993,997	—
Jul 13, 2026	$0.1232	$0.1239	$0.1127	$0.1168	5.20%	$194,081	—
Jul 12, 2026	$0.1223	$0.1285	$0.1207	$0.1229	0.50%	$260,960	—
Jul 11, 2026	$0.1175	$0.1290	$0.1156	$0.1238	5.34%	$144,917	—
Jul 10, 2026	$0.1144	$0.1229	$0.1122	$0.1183	3.44%	$417,245	—
Jul 9, 2026	$0.1092	$0.1166	$0.1087	$0.1138	4.15%	$108,086	—
Jul 8, 2026	$0.1106	$0.1114	$0.1075	$0.1092	1.23%	$51,290	—
Jul 7, 2026	$0.1130	$0.1157	$0.1075	$0.1109	1.91%	$257,447	—
Jul 6, 2026	$0.1124	$0.1184	$0.1098	$0.1141	1.57%	$183,379	—
Jul 5, 2026	$0.1080	$0.1146	$0.1053	$0.1117	3.50%	$71,889	—
Jul 4, 2026	$0.1099	$0.1110	$0.0975	$0.1081	1.60%	$235,489	—
Jul 3, 2026	$0.1121	$0.1134	$0.1000	$0.1106	1.32%	$308,538	—
Jul 2, 2026	$0.1067	$0.1168	$0.1060	$0.1121	5.09%	$103,925	—
Jul 1, 2026	$0.1137	$0.1315	$0.1050	$0.1073	5.66%	$739,992	—
Jun 30, 2026	$0.1054	$0.1173	$0.1000	$0.1136	7.78%	$333,100	—
Jun 29, 2026	$0.1018	$0.1080	$0.1003	$0.1056	3.71%	$100,975	—
Jun 28, 2026	$0.0873	$0.1084	$0.0871	$0.1018	16.72%	$241,194	—
Jun 27, 2026	$0.0829	$0.0889	$0.0829	$0.0873	5.38%	$22,622	—
Jun 26, 2026	$0.0816	$0.0830	$0.0800	$0.0830	1.73%	$36,297	—
Jun 25, 2026	$0.0828	$0.0897	$0.0805	$0.0819	1.04%	$55,478	—
Jun 24, 2026	$0.0863	$0.0875	$0.0810	$0.0828	4.06%	$84,664	—
Jun 23, 2026	$0.0866	$0.0891	$0.0856	$0.0859	0.76%	$85,701	—
Jun 22, 2026	$0.0908	$0.0927	$0.0864	$0.0872	3.95%	$50,248	—
Jun 21, 2026	$0.0991	$0.0995	$0.0907	$0.0908	8.35%	$74,019	—
Jun 20, 2026	$0.0957	$0.0997	$0.0951	$0.0987	3.10%	$22,886	—
Jun 19, 2026	$0.0940	$0.0969	$0.0916	$0.0951	1.18%	$47,030	—
Jun 18, 2026	$0.0976	$0.0976	$0.0926	$0.0940	3.63%	$39,103	—
Jun 17, 2026	$0.1005	$0.1005	$0.0956	$0.0976	2.91%	$33,050	—
Jun 16, 2026	$0.1015	$0.1086	$0.0996	$0.1004	1.07%	$271,974	—
Jun 15, 2026	$0.1010	$0.1035	$0.1004	$0.1015	0.50%	$79,935	—
Jun 14, 2026	$0.1008	$0.1012	$0.1000	$0.1010	0.25%	$86,441	—
Jun 13, 2026	$0.1022	$0.1033	$0.1004	$0.1008	1.37%	$27,277	—
Jun 12, 2026	$0.1041	$0.1044	$0.1016	$0.1018	2.26%	$47,310	—
Jun 11, 2026	$0.0983	$0.1062	$0.0980	$0.1041	5.90%	$125,048	—
Jun 10, 2026	$0.1052	$0.1068	$0.0943	$0.0987	6.17%	$207,626	—
Jun 9, 2026	$0.1116	$0.1149	$0.1047	$0.1052	5.73%	$144,002	—
Jun 8, 2026	$0.1036	$0.1253	$0.1036	$0.1116	7.66%	$440,080	—
Jun 7, 2026	$0.0916	$0.1050	$0.0916	$0.1036	13.11%	$104,920	—
Jun 6, 2026	$0.0878	$0.0915	$0.0864	$0.0915	4.20%	$69,768	—
Jun 5, 2026	$0.1001	$0.1013	$0.0826	$0.0870	13.07%	$203,483	—
Jun 4, 2026	$0.1018	$0.1062	$0.0948	$0.0998	2.00%	$498,336	—
Jun 3, 2026	$0.0888	$0.1033	$0.0829	$0.1018	14.61%	$637,132	—
Jun 2, 2026	$0.0962	$0.1080	$0.0879	$0.0889	7.61%	$1,197,249	—
Jun 1, 2026	$0.0807	$0.0974	$0.0779	$0.0962	19.22%	$480,080	—
May 31, 2026	$0.0800	$0.0810	$0.0796	$0.0808	0.95%	$37,828	—
May 30, 2026	$0.0800	$0.0822	$0.0797	$0.0797	0.41%	$39,018	—
May 29, 2026	$0.0809	$0.0834	$0.0793	$0.0800	1.04%	$174,412	—
May 28, 2026	$0.0760	$0.0860	$0.0760	$0.0809	6.42%	$325,385	—

Über die historischen Daten von Derive

This page lists daily Derive (DRV) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.