What historical data is shown for DRV?
When live candles are unavailable, this page falls back to the scanner's daily close series (also used for Peer Matcher correlation).
Derive (DRV) Historical Data
ETH
AI
Derive Historical Price Information — Daily DRV Open, High, Low, Close & Volume
—
+0.00% 1D
Recently Viewed
1H+0.00%
1D+0.00%
1W+0.00%
1M+0.00%
Derive (DRV) has 52 days of daily open, high, low and close on file. Over that window DRV ranged $0.09231 to $0.17492, closed at $0.14405 and is down 7.1% across the window.
Derive — Window Stats
52 daily barsBars
52
Window high
$0.17492
Window low
$0.09231
First → last
-7.12%
Latest close
$0.14405
vs live
—
Close-only series from the scanner (Peer Matcher correlation store). Open/high/low/volume fill when live exchange candles are available. Dates estimated backward from today UTC.
DRV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | — | — | — | $0.14405 | +1.22% | — | $144.01M |
| Sep 15, 2026 | — | — | — | $0.14231 | -0.45% | — | $142.27M |
| Sep 14, 2026 | — | — | — | $0.14295 | -0.06% | — | $142.91M |
| Sep 13, 2026 | — | — | — | $0.14303 | -7.27% | — | $142.99M |
| Sep 12, 2026 | — | — | — | $0.15424 | -11.82% | — | $154.19M |
| Sep 11, 2026 | — | — | — | $0.17492 | +3.07% | — | $174.87M |
| Sep 10, 2026 | — | — | — | $0.16971 | -2.67% | — | $169.66M |
| Sep 9, 2026 | — | — | — | $0.17436 | +4.64% | — | $174.31M |
| Sep 8, 2026 | — | — | — | $0.16663 | +12.72% | — | $166.58M |
| Sep 7, 2026 | — | — | — | $0.14782 | -9.38% | — | $147.78M |
| Sep 6, 2026 | — | — | — | $0.16312 | +23.49% | — | $163.07M |
| Sep 5, 2026 | — | — | — | $0.13209 | +17.82% | — | $132.05M |
| Sep 4, 2026 | — | — | — | $0.11211 | -5.66% | — | $112.08M |
| Sep 3, 2026 | — | — | — | $0.11883 | +21.81% | — | $118.80M |
| Sep 2, 2026 | — | — | — | $0.09755 | -1.35% | — | $97.52M |
| Sep 1, 2026 | — | — | — | $0.09888 | +5.80% | — | $98.85M |
| Aug 31, 2026 | — | — | — | $0.09346 | -1.94% | — | $93.43M |
| Aug 30, 2026 | — | — | — | $0.09531 | -8.72% | — | $95.28M |
| Aug 29, 2026 | — | — | — | $0.10441 | +13.11% | — | $104.38M |
| Aug 28, 2026 | — | — | — | $0.09231 | -0.57% | — | $92.28M |
| Aug 27, 2026 | — | — | — | $0.09284 | -2.02% | — | $92.81M |
| Aug 26, 2026 | — | — | — | $0.09475 | -4.61% | — | $94.72M |
| Aug 25, 2026 | — | — | — | $0.09933 | +2.44% | — | $99.30M |
| Aug 24, 2026 | — | — | — | $0.09696 | +1.89% | — | $96.93M |
| Aug 23, 2026 | — | — | — | $0.09516 | -1.77% | — | $95.13M |
| Aug 22, 2026 | — | — | — | $0.09687 | -0.98% | — | $96.84M |
| Aug 21, 2026 | — | — | — | $0.09783 | +2.55% | — | $97.80M |
| Aug 20, 2026 | — | — | — | $0.0954 | -2.14% | — | $95.37M |
| Aug 19, 2026 | — | — | — | $0.09749 | -3.68% | — | $97.46M |
| Aug 18, 2026 | — | — | — | $0.10121 | +0.33% | — | $101.18M |
| Aug 17, 2026 | — | — | — | $0.10088 | +3.10% | — | $100.85M |
| Aug 16, 2026 | — | — | — | $0.09785 | -1.06% | — | $97.82M |
| Aug 15, 2026 | — | — | — | $0.0989 | -6.96% | — | $98.87M |
| Aug 14, 2026 | — | — | — | $0.1063 | -9.75% | — | $106.27M |
| Aug 13, 2026 | — | — | — | $0.11779 | +23.21% | — | $117.76M |
| Aug 12, 2026 | — | — | — | $0.0956 | -0.62% | — | $95.57M |
| Aug 11, 2026 | — | — | — | $0.0962 | -6.42% | — | $96.17M |
| Aug 10, 2026 | — | — | — | $0.1028 | -3.20% | — | $102.77M |
| Aug 9, 2026 | — | — | — | $0.1062 | -7.89% | — | $106.17M |
| Aug 8, 2026 | — | — | — | $0.1153 | +0.44% | — | $115.27M |
| Aug 7, 2026 | — | — | — | $0.1148 | +0.26% | — | $114.77M |
| Aug 6, 2026 | — | — | — | $0.1145 | -3.70% | — | $114.47M |
| Aug 5, 2026 | — | — | — | $0.1189 | -1.65% | — | $118.87M |
| Aug 4, 2026 | — | — | — | $0.1209 | +0.33% | — | $120.86M |
| Aug 3, 2026 | — | — | — | $0.1205 | -2.59% | — | $120.46M |
| Aug 2, 2026 | — | — | — | $0.1237 | +0.00% | — | $123.66M |
| Aug 1, 2026 | — | — | — | $0.1237 | -0.48% | — | $123.66M |
| Jul 31, 2026 | — | — | — | $0.1243 | -4.31% | — | $124.26M |
| Jul 30, 2026 | — | — | — | $0.1299 | -4.20% | — | $129.86M |
| Jul 29, 2026 | — | — | — | $0.1356 | -6.80% | — | $135.56M |
| Jul 28, 2026 | — | — | — | $0.1455 | -6.19% | — | $145.46M |
| Jul 27, 2026 | — | — | — | $0.1551 | — | — | $155.05M |
Derive Historical Data FAQ
Window highs, lows, best/worst days and volume for DeriveWhat is the all-time high for DRV?
Derive's record price is about $0.228265. The all-time low on record is $0.01243699. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DRV market cap?
Derive has a market capitalisation of about $177.12M, on roughly $42.85M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did DRV change over this window?
Across 52 daily closes, price moved down 7.12%.