Market [unlinked] / USD
Identifier on Coinbase Pro: DESO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-20 |
15.9100 USD |
60,046.8580 |
16.2900 USD |
15.2700 USD |
17.3000 USD |
15.9100 USD |
| 2022-10-19 |
16.3500 USD |
172,665.6020 |
15.5800 USD |
15.5800 USD |
18.3000 USD |
16.3500 USD |
| 2022-10-18 |
15.5900 USD |
103,969.5310 |
15.2100 USD |
13.7600 USD |
15.8200 USD |
15.5900 USD |
| 2022-10-17 |
15.1000 USD |
59,156.6440 |
16.3200 USD |
14.6300 USD |
16.4500 USD |
15.1000 USD |
| 2022-10-16 |
16.2600 USD |
62,318.8630 |
16.8400 USD |
15.1400 USD |
17.2000 USD |
16.2600 USD |
| 2022-10-15 |
16.9900 USD |
61,218.4020 |
16.8800 USD |
16.1800 USD |
17.7500 USD |
16.9900 USD |
| 2022-10-14 |
16.6700 USD |
120,111.1750 |
14.9800 USD |
14.9200 USD |
17.9400 USD |
16.6700 USD |
| 2022-10-13 |
14.9300 USD |
193,923.2830 |
15.9800 USD |
13.3300 USD |
16.5800 USD |
14.9300 USD |
| 2022-10-12 |
15.9200 USD |
232,506.3730 |
18.3800 USD |
15.5600 USD |
18.8300 USD |
15.9200 USD |
| 2022-10-11 |
18.4900 USD |
213,460.1460 |
20.2700 USD |
15.6000 USD |
20.5300 USD |
18.4900 USD |
| 2022-10-10 |
20.0800 USD |
115,121.9860 |
20.5800 USD |
19.8000 USD |
22.3000 USD |
20.0800 USD |
| 2022-10-09 |
20.8600 USD |
152,640.3650 |
19.2900 USD |
18.8000 USD |
23.0800 USD |
20.8600 USD |
| 2022-10-08 |
19.4500 USD |
244,064.1350 |
18.7300 USD |
18.6800 USD |
22.7400 USD |
19.4500 USD |
| 2022-10-07 |
19.0300 USD |
523,662.9040 |
17.9700 USD |
16.4400 USD |
24.5000 USD |
19.0300 USD |
| 2022-10-06 |
17.8200 USD |
339,077.9650 |
13.8800 USD |
13.5000 USD |
18.9400 USD |
17.8200 USD |
| 2022-10-05 |
14.0800 USD |
79,269.1080 |
14.5000 USD |
13.8000 USD |
15.4000 USD |
14.0800 USD |
| 2022-10-04 |
14.6700 USD |
348,958.1570 |
13.8200 USD |
12.1300 USD |
16.4400 USD |
14.6700 USD |
| 2022-10-03 |
13.7400 USD |
692,639.7740 |
16.2000 USD |
13.2500 USD |
21.4200 USD |
13.7400 USD |
| 2022-10-02 |
15.1200 USD |
458,198.6920 |
11.1500 USD |
10.9300 USD |
15.8500 USD |
15.1200 USD |
| 2022-10-01 |
10.9800 USD |
460,588.5700 |
9.3300 USD |
8.7900 USD |
12.6100 USD |
10.9800 USD |
| 2022-09-30 |
9.2900 USD |
320,859.4980 |
7.3800 USD |
7.3100 USD |
10.9300 USD |
9.2900 USD |
| 2022-09-29 |
7.2500 USD |
129,687.1780 |
6.7800 USD |
6.7300 USD |
7.9800 USD |
7.2500 USD |
| 2022-09-28 |
6.7700 USD |
19,166.7760 |
6.7600 USD |
6.3800 USD |
6.8400 USD |
6.7700 USD |
| 2022-09-27 |
6.7800 USD |
24,732.6300 |
6.8600 USD |
6.5500 USD |
6.9500 USD |
6.7800 USD |
| 2022-09-26 |
6.8400 USD |
33,157.4880 |
6.5100 USD |
6.3900 USD |
6.9500 USD |
6.8400 USD |
| 2022-09-25 |
6.5100 USD |
19,519.2580 |
6.5900 USD |
6.3800 USD |
6.6600 USD |
6.5100 USD |
| 2022-09-24 |
6.5700 USD |
29,589.4610 |
6.6200 USD |
6.3800 USD |
6.7300 USD |
6.5700 USD |
| 2022-09-23 |
6.5900 USD |
38,630.0240 |
6.2900 USD |
6.0900 USD |
6.6300 USD |
6.5900 USD |
| 2022-09-22 |
6.2700 USD |
104,900.9890 |
6.2000 USD |
5.9800 USD |
6.9900 USD |
6.2700 USD |
| 2022-09-21 |
6.1600 USD |
74,132.3680 |
6.3700 USD |
5.7100 USD |
6.7900 USD |
6.1600 USD |
| 2022-09-20 |
6.3700 USD |
85,220.5020 |
6.3000 USD |
6.0000 USD |
7.0900 USD |
6.3700 USD |
| 2022-09-19 |
6.3100 USD |
47,541.8940 |
5.9000 USD |
5.7100 USD |
6.4300 USD |
6.3100 USD |
| 2022-09-18 |
5.9900 USD |
85,726.5140 |
6.3100 USD |
5.8600 USD |
6.9500 USD |
5.9900 USD |
| 2022-09-17 |
6.4300 USD |
131,818.3770 |
6.1400 USD |
5.9600 USD |
6.9800 USD |
6.4300 USD |
| 2022-09-16 |
6.1400 USD |
40,756.6630 |
5.8000 USD |
5.7400 USD |
6.1900 USD |
6.1400 USD |
| 2022-09-15 |
5.7600 USD |
44,938.4870 |
5.9100 USD |
5.6200 USD |
6.0200 USD |
5.7600 USD |
| 2022-09-14 |
5.9200 USD |
30,587.1250 |
5.5000 USD |
5.4600 USD |
5.9200 USD |
5.9200 USD |
| 2022-09-13 |
5.5000 USD |
43,140.1440 |
6.1800 USD |
5.4000 USD |
6.2000 USD |
5.5000 USD |
| 2022-09-12 |
6.1200 USD |
48,378.0020 |
5.9200 USD |
5.8600 USD |
6.3100 USD |
6.1200 USD |
| 2022-09-11 |
5.8500 USD |
27,791.6190 |
5.7300 USD |
5.7000 USD |
5.9400 USD |
5.8500 USD |
| 2022-09-10 |
5.7700 USD |
23,663.4640 |
5.7000 USD |
5.6100 USD |
5.8300 USD |
5.7700 USD |
| 2022-09-09 |
5.6600 USD |
34,820.3970 |
5.5400 USD |
5.5100 USD |
5.8700 USD |
5.6600 USD |
| 2022-09-08 |
5.5100 USD |
40,256.7980 |
5.8200 USD |
5.4100 USD |
5.9600 USD |
5.5100 USD |
| 2022-09-07 |
5.8000 USD |
46,572.3440 |
5.6300 USD |
5.3100 USD |
6.0700 USD |
5.8000 USD |
| 2022-09-06 |
5.6500 USD |
41,934.3950 |
5.9600 USD |
5.5000 USD |
5.9600 USD |
5.6500 USD |
| 2022-09-05 |
6.2000 USD |
54,870.7060 |
5.7100 USD |
5.5500 USD |
6.5000 USD |
6.2000 USD |
| 2022-09-04 |
5.6800 USD |
19,131.3210 |
5.6200 USD |
5.5100 USD |
5.6900 USD |
5.6800 USD |
| 2022-09-03 |
5.5800 USD |
23,256.5020 |
5.5600 USD |
5.4300 USD |
5.7600 USD |
5.5800 USD |
| 2022-09-02 |
5.5600 USD |
70,911.3310 |
5.5400 USD |
5.3300 USD |
5.8100 USD |
5.5600 USD |
| 2022-09-01 |
5.6700 USD |
66,900.7770 |
5.6800 USD |
5.2000 USD |
6.0700 USD |
5.6700 USD |