Diverge Loop
DLC
Rank #855
$0.0439
Updated 7 days ago
Market Cap
$38.93M
24h Volume
$230.64K
Avg Volume (6m)
$77.21K
24h High/Low
$0.0729
$0.0420
$0.0420
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Analytics
Chains
Binance Smart Chain
0xde83180dd1166d4...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0439 | $0.0729 | $0.0420 | $0.0439 | $230.64K | $38.93M |
| Nov 10, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $265.21K | $42.91M |
| Nov 9, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $81.80K | $31.52M |
| Nov 8, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $41.44K | $25.87M |
| Nov 7, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $3.27K | $20.55M |
| Nov 6, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $4.16K | $19.85M |
| Nov 5, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $14.08K | $20.55M |
| Nov 4, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $56.63K | $24.46M |
| Nov 3, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $100.93K | $31.51M |
| Nov 2, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $17.31K | $24.87M |
| Nov 1, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $13.24K | $24.77M |
| Oct 31, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $88.41K | $24.72M |
| Oct 30, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $220.76K | $31.70M |
| Oct 29, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $2.29K | $16.10M |
| Oct 28, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $15.03K | $16.41M |
| Oct 27, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $1.81K | $17.62M |
| Oct 26, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $8.37K | $17.68M |
| Oct 25, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $3.07K | $18.92M |
| Oct 24, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $9.71K | $18.44M |
| Oct 23, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $14.84K | $19.62M |
| Oct 22, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $68.99K | $24.56M |
| Oct 21, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $233.15K | $34.20M |
| Oct 20, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $134.17K | $25.61M |
| Oct 19, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $3.61K | $19.28M |
| Oct 18, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $10.36K | $19.98M |
| Oct 17, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $7.06K | $19.23M |
| Oct 16, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $3.27K | $20.40M |
| Oct 15, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $7.03K | $20.28M |
| Oct 14, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $14.89K | $21.07M |
| Oct 13, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $42.16K | $21.55M |
| Oct 12, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $5.64K | $20.53M |
| Oct 11, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $9.90K | $20.48M |
| Oct 10, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $10.38K | $20.93M |
| Oct 9, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $5.15K | $23.54M |
| Oct 8, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $10.14K | $24.57M |
| Oct 7, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $14.59K | $27.18M |
| Oct 6, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $13.32K | $28.31M |
| Oct 5, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $7.85K | $30.14M |
| Oct 4, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $31.85K | $32.40M |
| Oct 3, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $24.08K | $31.61M |
| Oct 2, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $16.03K | $33.41M |
| Oct 1, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $46.53K | $33.97M |
| Sep 30, 2025 | $0.0463 | $0.0463 | $0.0463 | $0.0463 | $84.54K | $41.19M |
| Sep 29, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $156.99K | $41.50M |
| Sep 28, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $167.86K | $56.30M |
| Sep 27, 2025 | $0.0996 | $0.0996 | $0.0996 | $0.0996 | $309.71K | $88.64M |
| Sep 26, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $24.87K | $60.46M |
| Sep 25, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $4.15K | $55.63M |
| Sep 24, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $5.72K | $64.17M |
| Sep 23, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $3.89K | $55.80M |
| Sep 22, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $4.07K | $65.88M |
| Sep 21, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $3.61K | $65.02M |
| Sep 20, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $5.27K | $68.87M |
| Sep 19, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $5.52K | $73.02M |
| Sep 18, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $4.70K | $71.40M |
| Sep 17, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $6.92K | $72.78M |
| Sep 16, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $3.85K | $75.29M |
| Sep 15, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $4.90K | $87.67M |
| Sep 14, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $43.29K | $92.10M |
| Sep 13, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $41.76K | $116.63M |
| Sep 12, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $6.64K | $91.90M |
| Sep 11, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $43.05K | $93.94M |
| Sep 10, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $8.66K | $98.03M |
| Sep 9, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $9.69K | $99.17M |
| Sep 8, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $4.03K | $96.87M |
| Sep 7, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $7.38K | $98.35M |
| Sep 6, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $6.00K | $99.43M |
| Sep 5, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $4.73K | $96.91M |
| Sep 4, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $9.21K | $96.78M |
| Sep 3, 2025 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | $13.94K | $107.06M |
| Sep 2, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $15.88K | $108.83M |
| Sep 1, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $10.25K | $130.57M |
| Aug 31, 2025 | $0.1623 | $0.1623 | $0.1623 | $0.1623 | $6.40K | $144.43M |
| Aug 30, 2025 | $0.1573 | $0.1573 | $0.1573 | $0.1573 | $18.63K | $140.03M |
| Aug 29, 2025 | $0.2191 | $0.2191 | $0.2191 | $0.2191 | $145.18K | $195.01M |
| Aug 28, 2025 | $0.2119 | $0.2119 | $0.2119 | $0.2119 | $137.65K | $188.59M |
| Aug 27, 2025 | $0.2038 | $0.2038 | $0.2038 | $0.2038 | $167.31K | $179.51M |
| Aug 26, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $123.57K | $172.28M |
| Aug 25, 2025 | $0.2187 | $0.2187 | $0.2187 | $0.2187 | $109.88K | $193.76M |
| Aug 24, 2025 | $0.2201 | $0.2201 | $0.2201 | $0.2201 | $109.19K | $195.87M |
| Aug 23, 2025 | $0.2183 | $0.2183 | $0.2183 | $0.2183 | $113.05K | $195.18M |
| Aug 22, 2025 | $0.2339 | $0.2339 | $0.2339 | $0.2339 | $102.47K | $209.71M |
| Aug 21, 2025 | $0.2177 | $0.2177 | $0.2177 | $0.2177 | $113.29K | $193.74M |
| Aug 20, 2025 | $0.2155 | $0.2155 | $0.2155 | $0.2155 | $112.13K | $191.76M |
| Aug 19, 2025 | $0.2156 | $0.2156 | $0.2156 | $0.2156 | $110.73K | $191.87M |
| Aug 18, 2025 | $0.2156 | $0.2156 | $0.2156 | $0.2156 | $109.21K | $191.84M |
| Aug 17, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $113.67K | $193.90M |
| Aug 16, 2025 | $0.2127 | $0.2127 | $0.2127 | $0.2127 | $114.60K | $187.44M |
| Aug 15, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $101.78K | $187.23M |
| Aug 14, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $117.49K | $123.41M |
| Aug 13, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $108.55K | $125.30M |
| Aug 12, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $114.27K | $125.93M |
| Aug 11, 2025 | $0.1371 | $0.1371 | $0.1371 | $0.1371 | $121.36K | $122.04M |
| Aug 10, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $113.18K | $104.16M |
| Aug 9, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $119.83K | $97.98M |
| Aug 8, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $113.42K | $96.94M |
| Aug 7, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $109.88K | $97.12M |
| Aug 6, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $108.61K | $97.26M |
| Aug 5, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $113.77K | $98.64M |
| Aug 4, 2025 | $0.1111 | $0.1111 | $0.1111 | $0.1111 | $97.55K | $98.90M |
| Aug 3, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $112.08K | $97.78M |
| Aug 2, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $112.36K | $98.01M |
| Aug 1, 2025 | $0.1111 | $0.1111 | $0.1111 | $0.1111 | $107.09K | $98.90M |
| Jul 31, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $115.00K | $99.61M |
| Jul 30, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $110.65K | $100.41M |
| Jul 29, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $109.59K | $99.41M |
| Jul 28, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $93.82K | $100.62M |
| Jul 27, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $112.72K | $101.11M |
| Jul 26, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $113.19K | $101.35M |
| Jul 25, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $110.00K | $100.99M |
| Jul 24, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $86.19K | $100.84M |
| Jul 23, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $112.89K | $101.99M |
| Jul 22, 2025 | $0.1148 | $0.1148 | $0.1148 | $0.1148 | $110.45K | $101.51M |
| Jul 21, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $113.38K | $101.38M |
| Jul 20, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $109.18K | $101.61M |
| Jul 19, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $101.91K | $101.24M |
| Jul 18, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $107.88K | $101.54M |
| Jul 17, 2025 | $0.1148 | $0.1148 | $0.1148 | $0.1148 | $112.97K | $103.00M |
| Jul 16, 2025 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | $117.12K | $102.41M |
| Jul 15, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $96.36K | $102.25M |
| Jul 14, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $108.92K | $102.83M |
| Jul 13, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $109.68K | $103.73M |
| Jul 12, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $116.04K | $103.52M |
| Jul 11, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $110.89K | $97.21M |
| Jul 10, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $112.41K | $97.45M |
| Jul 9, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $83.85K | $90.04M |
| Jul 8, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $25.99K | $86.75M |
| Jul 7, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $26.15K | $86.75M |
| Jul 6, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $29.38K | $87.59M |
| Jul 5, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $28.73K | $86.54M |
| Jul 4, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $27.96K | $87.28M |
| Jul 3, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $27.27K | $87.07M |
| Jul 2, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $43.62K | $87.18M |
| Jul 1, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $58.96K | $86.83M |
| Jun 30, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $46.68K | $86.83M |
| Jun 29, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $54.71K | $87.07M |
| Jun 28, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $62.30K | $87.07M |
| Jun 27, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $66.01K | $88.33M |
| Jun 26, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $61.23K | $88.33M |
| Jun 25, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $84.14K | $88.55M |
| Jun 24, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $112.48K | $87.46M |
| Jun 23, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $106.76K | $90.59M |
| Jun 22, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $89.18K | $92.14M |
| Jun 21, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $12.99K | $91.50M |
| Jun 20, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $41.15K | $91.07M |
| Jun 19, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $20.50K | $91.10M |
| Jun 18, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $17.01K | $93.09M |
| Jun 17, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $5.99K | $94.82M |
| Jun 16, 2025 | $0.1057 | $0.1057 | $0.1057 | $0.1057 | $138.67K | $94.05M |
| Jun 15, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $129.80K | $93.92M |
| Jun 14, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $130.27K | $94.37M |
| Jun 13, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $129.77K | $94.28M |
| Jun 12, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $124.58K | $96.76M |
| Jun 11, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $136.71K | $98.08M |
| Jun 10, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $133.05K | $105.86M |
| Jun 9, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $146.70K | $146.93M |
| Jun 8, 2025 | $0.2082 | $0.2082 | $0.2082 | $0.2082 | $148.50K | $185.26M |
| Jun 7, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $129.79K | $145.43M |
| Jun 6, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $100.18K | $130.21M |
| Jun 5, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $99.65K | $121.27M |
| Jun 4, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $52.17K | $103.21M |
| Jun 3, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $104.27K | $95.92M |
| Jun 2, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $123.43K | $84.67M |
| Jun 1, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $117.34K | $83.87M |
| May 31, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $121.21K | $83.41M |
| May 30, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $121.45K | $84.45M |
| May 29, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $118.24K | $86.43M |
| May 28, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $118.49K | $87.44M |
| May 27, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $112.21K | $87.69M |
| May 26, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $119.06K | $87.09M |
| May 25, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $114.67K | $86.26M |
| May 24, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $121.32K | $85.78M |
| May 23, 2025 | $0.2110 | $0.2110 | $0.2110 | $0.2110 | $548.12K | $187.82M |
| May 22, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $88.24K | $53.23M |
| May 21, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $48.51K | $52.02M |
| May 20, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $46.55K | $69.62M |
| May 19, 2025 | $0.0862 | $0.0862 | $0.0862 | $0.0862 | $242.84K | $76.72M |
| May 18, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $41.13K | $90.29M |