Market [unlinked] / USD
Identifier on Coinbase Pro: DESO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
14.8600 USD |
42,719.3880 |
14.0400 USD |
13.5100 USD |
16.1400 USD |
14.8600 USD |
| 2022-05-22 |
14.0000 USD |
31,621.7680 |
13.3000 USD |
12.7000 USD |
14.5000 USD |
14.0000 USD |
| 2022-05-21 |
13.3500 USD |
17,035.6820 |
13.1300 USD |
12.3100 USD |
14.0000 USD |
13.3500 USD |
| 2022-05-20 |
13.1100 USD |
32,917.3820 |
13.4900 USD |
12.5800 USD |
14.8100 USD |
13.1100 USD |
| 2022-05-19 |
13.4200 USD |
40,900.8440 |
12.6900 USD |
12.3500 USD |
15.2600 USD |
13.4200 USD |
| 2022-05-18 |
13.8000 USD |
32,238.2010 |
14.8400 USD |
13.4900 USD |
15.3000 USD |
13.8000 USD |
| 2022-05-17 |
14.9700 USD |
37,906.4710 |
14.0100 USD |
13.8200 USD |
15.8800 USD |
14.9700 USD |
| 2022-05-16 |
14.0000 USD |
83,168.8490 |
13.9900 USD |
10.9400 USD |
15.9300 USD |
14.0000 USD |
| 2022-05-15 |
14.2500 USD |
121,025.3200 |
11.4500 USD |
10.9800 USD |
17.4200 USD |
14.2500 USD |
| 2022-05-14 |
11.3700 USD |
31,053.6640 |
11.9600 USD |
10.4700 USD |
12.0000 USD |
11.3700 USD |
| 2022-05-13 |
11.9800 USD |
59,928.1530 |
10.2100 USD |
9.6400 USD |
13.2800 USD |
11.9800 USD |
| 2022-05-12 |
9.9500 USD |
87,949.5560 |
10.2600 USD |
8.0000 USD |
11.3300 USD |
9.9500 USD |
| 2022-05-11 |
10.3000 USD |
93,145.0640 |
16.4800 USD |
8.4000 USD |
17.1100 USD |
10.3000 USD |
| 2022-05-10 |
16.3200 USD |
118,761.7590 |
18.5000 USD |
14.4900 USD |
21.2200 USD |
16.3200 USD |
| 2022-05-09 |
18.5700 USD |
89,406.9200 |
23.6500 USD |
18.0600 USD |
24.7100 USD |
18.5700 USD |
| 2022-05-08 |
23.8300 USD |
39,185.7610 |
26.3300 USD |
23.4500 USD |
26.9000 USD |
23.8300 USD |
| 2022-05-07 |
26.4200 USD |
22,479.4120 |
27.6900 USD |
26.2500 USD |
27.8000 USD |
26.4200 USD |
| 2022-05-06 |
27.7800 USD |
23,153.9460 |
27.4200 USD |
27.0400 USD |
28.8500 USD |
27.7800 USD |
| 2022-05-05 |
27.4800 USD |
40,593.8290 |
29.8700 USD |
27.2300 USD |
31.3800 USD |
27.4800 USD |
| 2022-05-04 |
29.6600 USD |
87,573.6100 |
26.9000 USD |
26.5300 USD |
32.6900 USD |
29.6600 USD |
| 2022-05-03 |
26.6700 USD |
22,649.0800 |
26.5300 USD |
26.4500 USD |
27.9000 USD |
26.6700 USD |
| 2022-05-02 |
26.5300 USD |
33,098.3060 |
28.4800 USD |
25.7000 USD |
29.2000 USD |
26.5300 USD |
| 2022-05-01 |
28.7900 USD |
90,872.9180 |
26.1000 USD |
25.0500 USD |
30.9800 USD |
28.7900 USD |
| 2022-04-30 |
25.3100 USD |
52,962.0280 |
27.6200 USD |
25.1600 USD |
28.7800 USD |
25.3100 USD |
| 2022-04-29 |
27.7100 USD |
43,740.8630 |
30.4900 USD |
26.9400 USD |
32.0500 USD |
27.7100 USD |
| 2022-04-28 |
30.4000 USD |
51,903.6980 |
30.9000 USD |
30.2100 USD |
36.6500 USD |
30.4000 USD |
| 2022-04-27 |
30.3000 USD |
28,260.2280 |
31.0100 USD |
30.1000 USD |
32.4900 USD |
30.3000 USD |
| 2022-04-26 |
31.1600 USD |
46,228.0010 |
33.7800 USD |
31.1000 USD |
34.6400 USD |
31.1600 USD |
| 2022-04-25 |
33.2000 USD |
57,846.3720 |
34.5700 USD |
32.0000 USD |
36.9000 USD |
33.2000 USD |
| 2022-04-24 |
34.6900 USD |
22,351.4290 |
36.1300 USD |
33.7500 USD |
36.3200 USD |
34.6900 USD |
| 2022-04-23 |
36.0900 USD |
36,896.0980 |
37.0200 USD |
35.4600 USD |
39.0800 USD |
36.0900 USD |
| 2022-04-22 |
36.8300 USD |
25,700.3250 |
37.7000 USD |
36.6000 USD |
38.1400 USD |
36.8300 USD |
| 2022-04-21 |
38.2300 USD |
31,879.7790 |
40.8200 USD |
37.4000 USD |
41.0800 USD |
38.2300 USD |
| 2022-04-20 |
40.7500 USD |
32,760.3750 |
39.9000 USD |
39.4800 USD |
41.5000 USD |
40.7500 USD |
| 2022-04-19 |
39.8300 USD |
42,150.3610 |
41.7800 USD |
39.2300 USD |
44.0000 USD |
39.8300 USD |
| 2022-04-18 |
41.7900 USD |
27,128.2020 |
40.1100 USD |
38.1900 USD |
41.9800 USD |
41.7900 USD |
| 2022-04-17 |
40.3400 USD |
35,345.2770 |
43.7700 USD |
39.8600 USD |
44.0000 USD |
40.3400 USD |
| 2022-04-16 |
43.5000 USD |
44,328.2500 |
45.1200 USD |
41.1300 USD |
46.7000 USD |
43.5000 USD |
| 2022-04-15 |
45.1300 USD |
103,001.7750 |
40.3100 USD |
40.1000 USD |
49.6700 USD |
45.1300 USD |
| 2022-04-14 |
40.3900 USD |
41,125.6820 |
39.2500 USD |
38.8200 USD |
43.6000 USD |
40.3900 USD |
| 2022-04-13 |
39.2500 USD |
25,439.5200 |
37.1900 USD |
37.1400 USD |
41.7000 USD |
39.2500 USD |
| 2022-04-12 |
37.7300 USD |
51,001.4730 |
40.1200 USD |
36.5000 USD |
41.1200 USD |
37.7300 USD |
| 2022-04-11 |
40.0500 USD |
116,260.2020 |
42.1200 USD |
38.0000 USD |
49.2500 USD |
40.0500 USD |
| 2022-04-10 |
41.1400 USD |
53,116.7340 |
39.2400 USD |
38.0000 USD |
45.6200 USD |
41.1400 USD |
| 2022-04-09 |
39.2100 USD |
19,115.9730 |
39.0200 USD |
37.2400 USD |
41.4300 USD |
39.2100 USD |
| 2022-04-08 |
39.1500 USD |
17,783.5450 |
41.3800 USD |
38.7500 USD |
42.0900 USD |
39.1500 USD |
| 2022-04-07 |
41.5900 USD |
39,868.6640 |
40.1300 USD |
38.5000 USD |
44.7600 USD |
41.5900 USD |
| 2022-04-06 |
40.4800 USD |
60,372.2120 |
49.2200 USD |
39.7600 USD |
49.4000 USD |
40.4800 USD |
| 2022-04-05 |
46.5300 USD |
58,087.4520 |
49.6800 USD |
44.4100 USD |
51.0000 USD |
46.5300 USD |
| 2022-04-04 |
48.9200 USD |
157,453.9790 |
51.2600 USD |
44.4300 USD |
56.3400 USD |
48.9200 USD |