Market [unlinked] / USD
Identifier on Coinbase Pro: DESO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-31 |
8.1800 USD |
575,678.4270 |
9.6000 USD |
6.6500 USD |
10.3400 USD |
8.1800 USD |
| 2024-07-30 |
9.6500 USD |
330,493.7490 |
15.4600 USD |
8.7700 USD |
15.6400 USD |
9.6500 USD |
| 2024-07-29 |
15.5000 USD |
6,461.5570 |
15.9900 USD |
15.4300 USD |
16.4400 USD |
15.5000 USD |
| 2024-07-28 |
15.9900 USD |
3,043.2520 |
16.3300 USD |
15.6900 USD |
16.3900 USD |
15.9900 USD |
| 2024-07-27 |
16.3100 USD |
2,648.1610 |
16.4300 USD |
16.0200 USD |
16.6800 USD |
16.3100 USD |
| 2024-07-26 |
16.5400 USD |
5,860.5880 |
15.8300 USD |
15.5000 USD |
16.6700 USD |
16.5400 USD |
| 2024-07-25 |
16.0300 USD |
11,328.7970 |
16.7400 USD |
15.0000 USD |
16.8000 USD |
16.0300 USD |
| 2024-07-24 |
16.7300 USD |
7,577.4550 |
16.3700 USD |
16.3100 USD |
16.7900 USD |
16.7300 USD |
| 2024-07-23 |
16.3400 USD |
6,241.0350 |
16.6600 USD |
16.2600 USD |
16.6600 USD |
16.3400 USD |
| 2024-07-22 |
16.6600 USD |
9,988.7310 |
16.5300 USD |
16.4100 USD |
17.7700 USD |
16.6600 USD |
| 2024-07-21 |
16.3400 USD |
4,763.9460 |
15.9500 USD |
15.9000 USD |
16.3500 USD |
16.3400 USD |
| 2024-07-20 |
15.9200 USD |
4,657.4250 |
16.0300 USD |
15.9200 USD |
16.3000 USD |
15.9200 USD |
| 2024-07-19 |
16.0700 USD |
9,823.6130 |
16.0500 USD |
15.3800 USD |
16.2900 USD |
16.0700 USD |
| 2024-07-18 |
16.0000 USD |
5,899.8920 |
16.1300 USD |
16.0000 USD |
16.6000 USD |
16.0000 USD |
| 2024-07-17 |
16.1500 USD |
21,931.9500 |
16.4300 USD |
16.0000 USD |
18.7800 USD |
16.1500 USD |
| 2024-07-16 |
16.3900 USD |
11,521.9870 |
16.3100 USD |
15.5500 USD |
16.6800 USD |
16.3900 USD |
| 2024-07-15 |
16.6900 USD |
16,760.4980 |
17.0400 USD |
16.2000 USD |
17.2000 USD |
16.6900 USD |
| 2024-07-14 |
17.1100 USD |
2,496.7390 |
17.2100 USD |
16.7500 USD |
17.3000 USD |
17.1100 USD |
| 2024-07-13 |
17.2100 USD |
4,861.9110 |
17.4800 USD |
16.7500 USD |
17.4800 USD |
17.2100 USD |
| 2024-07-12 |
17.5300 USD |
26,753.1300 |
18.0100 USD |
16.7100 USD |
18.2700 USD |
17.5300 USD |
| 2024-07-11 |
18.0000 USD |
6,779.9440 |
18.1000 USD |
17.6200 USD |
18.3400 USD |
18.0000 USD |
| 2024-07-10 |
18.0600 USD |
17,398.4720 |
17.6200 USD |
17.6000 USD |
20.3600 USD |
18.0600 USD |
| 2024-07-09 |
17.5600 USD |
5,080.0570 |
17.7200 USD |
17.5100 USD |
18.2600 USD |
17.5600 USD |
| 2024-07-08 |
17.7200 USD |
5,273.3060 |
17.8000 USD |
17.5900 USD |
18.3800 USD |
17.7200 USD |
| 2024-07-07 |
17.8000 USD |
9,754.0780 |
18.0000 USD |
17.5900 USD |
18.6700 USD |
17.8000 USD |
| 2024-07-06 |
18.0000 USD |
7,205.7780 |
17.8700 USD |
17.4600 USD |
18.8500 USD |
18.0000 USD |
| 2024-07-05 |
18.0000 USD |
17,227.4260 |
17.6300 USD |
16.3000 USD |
19.2400 USD |
18.0000 USD |
| 2024-07-04 |
17.7200 USD |
4,871.4700 |
18.0000 USD |
17.6900 USD |
18.1800 USD |
17.7200 USD |
| 2024-07-03 |
17.9500 USD |
9,017.2430 |
18.0400 USD |
17.7500 USD |
18.7700 USD |
17.9500 USD |
| 2024-07-02 |
18.2200 USD |
13,709.3290 |
18.6600 USD |
17.6600 USD |
18.9000 USD |
18.2200 USD |
| 2024-07-01 |
18.4500 USD |
13,092.9130 |
18.9200 USD |
18.3300 USD |
19.0600 USD |
18.4500 USD |
| 2024-06-30 |
18.9000 USD |
7,531.3360 |
18.8900 USD |
18.6300 USD |
19.8800 USD |
18.9000 USD |
| 2024-06-29 |
18.9000 USD |
4,034.7190 |
18.9200 USD |
18.7100 USD |
19.0700 USD |
18.9000 USD |
| 2024-06-28 |
18.9500 USD |
8,386.5620 |
18.4600 USD |
18.1700 USD |
19.8000 USD |
18.9500 USD |
| 2024-06-27 |
18.5100 USD |
5,572.6850 |
17.5500 USD |
17.2200 USD |
18.9600 USD |
18.5100 USD |
| 2024-06-26 |
17.5900 USD |
5,191.4190 |
17.7800 USD |
17.5100 USD |
18.8300 USD |
17.5900 USD |
| 2024-06-25 |
17.8700 USD |
6,948.8940 |
17.0500 USD |
17.0500 USD |
18.8000 USD |
17.8700 USD |
| 2024-06-24 |
17.0200 USD |
18,057.9030 |
18.7900 USD |
16.1600 USD |
19.1900 USD |
17.0200 USD |
| 2024-06-23 |
18.7700 USD |
5,917.7170 |
18.5100 USD |
18.0500 USD |
19.0300 USD |
18.7700 USD |
| 2024-06-22 |
18.5500 USD |
7,012.6650 |
18.5100 USD |
18.2300 USD |
19.0000 USD |
18.5500 USD |
| 2024-06-21 |
18.5100 USD |
17,582.8210 |
16.7900 USD |
16.4700 USD |
19.0100 USD |
18.5100 USD |
| 2024-06-20 |
16.7500 USD |
9,402.6080 |
16.6600 USD |
16.5000 USD |
16.8000 USD |
16.7500 USD |
| 2024-06-19 |
16.6200 USD |
7,114.4110 |
16.8800 USD |
16.5000 USD |
16.9600 USD |
16.6200 USD |
| 2024-06-18 |
16.8800 USD |
17,414.9910 |
17.0000 USD |
16.5100 USD |
17.0300 USD |
16.8800 USD |
| 2024-06-17 |
17.0000 USD |
7,576.2150 |
17.4100 USD |
16.7600 USD |
17.5800 USD |
17.0000 USD |
| 2024-06-16 |
17.8400 USD |
4,639.2810 |
17.3400 USD |
17.1300 USD |
18.2500 USD |
17.8400 USD |
| 2024-06-15 |
17.5400 USD |
27,932.4250 |
17.6200 USD |
16.7700 USD |
20.8000 USD |
17.5400 USD |
| 2024-06-14 |
17.4800 USD |
19,197.4390 |
16.9700 USD |
16.3800 USD |
17.6100 USD |
17.4800 USD |
| 2024-06-13 |
16.9900 USD |
17,339.5510 |
18.4100 USD |
16.0100 USD |
18.7000 USD |
16.9900 USD |
| 2024-06-12 |
18.3800 USD |
6,775.3610 |
18.3200 USD |
18.2600 USD |
18.7100 USD |
18.3800 USD |