Crypto exchange Huobi

Market Decentralized Social (DESO) / Tether (USDT)

Identifier on Huobi: desousdt
Date Price Volume Open Low High Close
2024-02-27 39.9479 USDT 34,967.6838 DESO 39.3058 USDT 38.7100 USDT 39.3374 USDT 39.1506 USDT
2024-02-26 37.7513 USDT 41,802.9752 DESO 36.8047 USDT 36.2661 USDT 36.4502 USDT 39.2351 USDT
2024-02-25 38.5280 USDT 36,723.8118 DESO 38.6686 USDT 37.1732 USDT 37.6087 USDT 37.5461 USDT
2024-02-24 36.6163 USDT 40,040.2354 DESO 36.5140 USDT 36.0000 USDT 36.2408 USDT 37.4284 USDT
2024-02-23 37.3430 USDT 43,070.2747 DESO 37.3352 USDT 36.3526 USDT 36.8231 USDT 36.6216 USDT
2024-02-22 37.7311 USDT 44,434.9312 DESO 37.4159 USDT 36.9202 USDT 37.3163 USDT 37.4462 USDT
2024-02-21 38.7175 USDT 36,997.6973 DESO 39.0762 USDT 37.3767 USDT 38.0690 USDT 38.2895 USDT
2024-02-20 39.9813 USDT 31,241.2670 DESO 39.3331 USDT 38.8974 USDT 39.5679 USDT 40.7820 USDT
2024-02-19 39.1954 USDT 32,697.1078 DESO 38.4574 USDT 38.0543 USDT 38.7053 USDT 38.2664 USDT
2024-02-18 37.0310 USDT 29,821.0232 DESO 37.7310 USDT 35.2296 USDT 36.2013 USDT 36.0632 USDT
2024-02-17 38.1420 USDT 34,672.5810 DESO 38.1793 USDT 36.8219 USDT 37.2359 USDT 37.0151 USDT
2024-02-16 40.1263 USDT 26,609.4439 DESO 40.3946 USDT 39.0718 USDT 39.5803 USDT 40.0194 USDT
2024-02-15 41.0725 USDT 36,733.7188 DESO 40.2234 USDT 40.0801 USDT 40.4691 USDT 40.9310 USDT
2024-02-14 41.3565 USDT 35,110.9955 DESO 41.6812 USDT 38.9563 USDT 40.4750 USDT 41.8619 USDT
2024-02-13 42.7366 USDT 27,919.5270 DESO 40.8842 USDT 40.6761 USDT 41.3901 USDT 42.0486 USDT
2024-02-12 41.4935 USDT 25,070.4233 DESO 43.0843 USDT 38.8289 USDT 39.0372 USDT 41.7701 USDT
2024-02-11 42.2093 USDT 28,617.5536 DESO 41.3695 USDT 40.9778 USDT 41.7293 USDT 42.3277 USDT
2024-02-10 40.1096 USDT 34,460.4558 DESO 38.0291 USDT 37.8304 USDT 38.3926 USDT 40.0533 USDT
2024-02-09 38.8819 USDT 31,665.7010 DESO 38.6337 USDT 38.0429 USDT 38.5240 USDT 39.1341 USDT
2024-02-08 38.0571 USDT 42,728.3933 DESO 35.2991 USDT 35.0355 USDT 35.8167 USDT 38.5977 USDT
2024-02-07 35.4402 USDT 33,067.7513 DESO 35.3364 USDT 34.1625 USDT 35.2849 USDT 35.9033 USDT
2024-02-06 32.9232 USDT 48,499.4651 DESO 32.0288 USDT 31.1432 USDT 31.4175 USDT 35.7987 USDT
2024-02-05 32.8962 USDT 32,728.7713 DESO 33.3300 USDT 30.7328 USDT 32.6220 USDT 32.7745 USDT
2024-02-04 34.8550 USDT 37,179.3833 DESO 36.2004 USDT 33.0018 USDT 33.7465 USDT 33.4827 USDT
2024-02-03 36.4094 USDT 40,467.7161 DESO 36.1611 USDT 32.0975 USDT 36.2058 USDT 36.5326 USDT
2024-02-02 37.1128 USDT 42,731.9775 DESO 37.7535 USDT 33.9446 USDT 36.5083 USDT 36.5681 USDT
2024-02-01 37.4359 USDT 37,399.5904 DESO 37.6759 USDT 36.5995 USDT 37.3546 USDT 37.6394 USDT
2024-01-31 38.4123 USDT 35,143.0545 DESO 39.4018 USDT 36.8319 USDT 37.4757 USDT 37.6748 USDT
2024-01-30 39.9845 USDT 41,554.7292 DESO 40.1617 USDT 38.7712 USDT 39.4336 USDT 39.3379 USDT
2024-01-29 39.2359 USDT 35,635.4887 DESO 39.2283 USDT 38.7769 USDT 38.9538 USDT 39.9291 USDT
2024-01-28 38.9412 USDT 42,095.7087 DESO 38.8907 USDT 37.3054 USDT 38.3837 USDT 39.0442 USDT
2024-01-27 37.5318 USDT 38,321.2891 DESO 39.1773 USDT 34.1946 USDT 37.1889 USDT 36.9815 USDT
2024-01-26 35.7407 USDT 33,852.4922 DESO 34.2430 USDT 33.8683 USDT 34.2035 USDT 37.9055 USDT
2024-01-25 33.8986 USDT 46,280.8636 DESO 34.1819 USDT 32.8000 USDT 33.8797 USDT 34.2007 USDT
2024-01-24 32.9516 USDT 41,016.9363 DESO 30.8526 USDT 30.3683 USDT 31.8015 USDT 34.5246 USDT
2024-01-23 33.5857 USDT 32,283.8546 DESO 33.7805 USDT 31.3725 USDT 32.9677 USDT 32.6197 USDT
2024-01-22 37.1835 USDT 34,240.6029 DESO 39.3997 USDT 33.2000 USDT 36.1553 USDT 35.2527 USDT
2024-01-21 39.7061 USDT 32,519.5409 DESO 39.6295 USDT 35.7838 USDT 39.5799 USDT 39.4593 USDT
2024-01-20 39.1293 USDT 45,198.7544 DESO 39.5695 USDT 37.4023 USDT 37.9348 USDT 39.5626 USDT
2024-01-19 41.0563 USDT 35,683.1958 DESO 43.2961 USDT 38.0775 USDT 39.0112 USDT 38.7094 USDT
2024-01-18 44.7238 USDT 26,865.7150 DESO 46.6747 USDT 42.1406 USDT 44.2284 USDT 45.5894 USDT
2024-01-17 45.1020 USDT 33,922.9310 DESO 43.1005 USDT 42.4033 USDT 43.1134 USDT 47.7416 USDT
2024-01-16 41.2095 USDT 29,773.8117 DESO 39.5440 USDT 39.3771 USDT 39.8821 USDT 42.4077 USDT
2024-01-15 40.1451 USDT 23,925.9358 DESO 40.4936 USDT 36.8209 USDT 39.5705 USDT 39.4855 USDT
2024-01-14 39.9320 USDT 41,280.5269 DESO 39.8875 USDT 38.9349 USDT 39.6554 USDT 40.6369 USDT
2024-01-13 38.8183 USDT 41,060.5787 DESO 39.0296 USDT 36.3666 USDT 37.2473 USDT 39.1905 USDT
2024-01-12 41.8700 USDT 32,172.4511 DESO 43.0746 USDT 40.0000 USDT 41.6849 USDT 41.7559 USDT
2024-01-11 45.3236 USDT 31,168.3613 DESO 42.8589 USDT 42.5139 USDT 43.1272 USDT 45.0508 USDT
2024-01-10 40.9080 USDT 41,783.3286 DESO 40.2203 USDT 38.0000 USDT 40.3342 USDT 42.6689 USDT
2024-01-09 41.6652 USDT 32,575.4097 DESO 40.7620 USDT 39.7684 USDT 40.2610 USDT 41.9668 USDT