Register for streaming realtime charts, analysis tools, and prices.
DESOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 23.00 | 1.52 | 7.08% | 21.44 | 25.08 | 21.44 | 38,755.00 |
| Jun 02 2024 | 21.48 | 0.110 | 0.51% | 21.37 | 22.06 | 21.17 | 15,702.00 |
| Jun 01 2024 | 21.37 | 2.28 | 11.94% | 19.26 | 21.80 | 18.80 | 25,546.00 |
| May 31 2024 | 19.09 | -0.910 | -4.55% | 19.90 | 20.49 | 19.01 | 17,830.00 |
| May 30 2024 | 20.00 | -1.71 | -7.88% | 21.93 | 22.26 | 19.70 | 21,016.00 |
| May 29 2024 | 21.71 | 2.00 | 10.15% | 19.71 | 23.60 | 19.70 | 36,340.00 |
| May 28 2024 | 19.71 | -0.500 | -2.47% | 20.28 | 20.28 | 19.60 | 10,808.00 |
| May 27 2024 | 20.21 | 0.920 | 4.77% | 19.30 | 20.36 | 19.17 | 12,013.00 |
| May 26 2024 | 19.29 | -0.270 | -1.38% | 19.63 | 19.76 | 19.25 | 11,042.00 |
| May 25 2024 | 19.56 | 0.080 | 0.41% | 19.45 | 20.23 | 19.31 | 13,078.00 |
| May 24 2024 | 19.48 | 0.510 | 2.69% | 18.96 | 19.55 | 18.91 | 8,433.00 |
| May 23 2024 | 18.97 | 0.010 | 0.05% | 19.00 | 19.69 | 18.88 | 42,782.00 |
| May 22 2024 | 18.96 | -0.110 | -0.58% | 19.08 | 19.39 | 18.90 | 16,414.00 |
| May 21 2024 | 19.07 | -0.370 | -1.90% | 19.45 | 20.47 | 18.90 | 36,029.00 |
| May 20 2024 | 19.44 | 0.520 | 2.75% | 18.89 | 19.65 | 18.76 | 14,877.00 |
| May 19 2024 | 18.92 | -0.460 | -2.37% | 19.31 | 19.49 | 18.32 | 27,040.00 |
| May 18 2024 | 19.38 | -0.720 | -3.58% | 20.08 | 20.28 | 19.00 | 30,416.00 |
| May 17 2024 | 20.10 | 0.280 | 1.41% | 19.82 | 20.25 | 19.40 | 29,604.00 |
| May 16 2024 | 19.82 | -0.130 | -0.65% | 19.92 | 20.22 | 19.61 | 21,886.00 |
| May 15 2024 | 19.95 | 0.380 | 1.94% | 19.52 | 20.24 | 19.50 | 27,995.00 |
| May 14 2024 | 19.57 | -0.310 | -1.56% | 19.91 | 20.00 | 19.43 | 7,079.00 |
| May 13 2024 | 19.88 | 0.350 | 1.79% | 19.43 | 20.39 | 19.16 | 20,778.00 |
| May 12 2024 | 19.53 | -1.50 | -7.13% | 21.01 | 21.17 | 19.11 | 25,175.00 |
| May 11 2024 | 21.03 | 0.930 | 4.63% | 20.13 | 25.14 | 19.75 | 71,064.00 |
| May 10 2024 | 20.10 | -0.870 | -4.15% | 21.00 | 22.16 | 19.76 | 45,793.00 |
| May 09 2024 | 20.97 | -0.140 | -0.66% | 21.12 | 21.40 | 20.74 | 23,128.00 |
| May 08 2024 | 21.11 | -0.360 | -1.68% | 21.43 | 21.50 | 20.90 | 12,770.00 |
| May 07 2024 | 21.47 | 0.100 | 0.47% | 21.36 | 21.51 | 20.79 | 21,516.00 |
| May 06 2024 | 21.37 | -0.510 | -2.33% | 21.98 | 22.02 | 21.32 | 16,732.00 |
| May 05 2024 | 21.88 | -0.050 | -0.23% | 21.90 | 22.47 | 21.30 | 23,599.00 |
| May 04 2024 | 21.93 | -0.070 | -0.32% | 21.98 | 22.30 | 21.69 | 20,822.00 |
| May 03 2024 | 22.00 | 0.180 | 0.82% | 21.75 | 22.69 | 21.64 | 33,769.00 |
| May 02 2024 | 21.82 | -0.730 | -3.24% | 22.71 | 22.96 | 21.68 | 43,936.00 |
| May 01 2024 | 22.55 | -1.76 | -7.24% | 24.44 | 24.60 | 22.52 | 22,107.00 |
| Apr 30 2024 | 24.31 | -1.77 | -6.79% | 26.07 | 26.19 | 24.05 | 16,256.00 |
| Apr 29 2024 | 26.08 | -0.180 | -0.69% | 29.35 | 30.22 | 26.06 | 23,236.00 |
| Apr 28 2024 | 26.26 | 0.080 | 0.31% | 26.15 | 26.74 | 26.01 | 6,231.00 |
| Apr 27 2024 | 26.18 | -0.650 | -2.42% | 26.75 | 26.96 | 26.06 | 5,908.00 |
| Apr 26 2024 | 26.83 | -0.250 | -0.92% | 27.11 | 27.54 | 26.46 | 7,817.00 |
| Apr 25 2024 | 27.08 | -0.700 | -2.52% | 27.71 | 27.88 | 27.00 | 6,098.00 |
| Apr 24 2024 | 27.78 | -1.62 | -5.51% | 29.35 | 30.22 | 27.21 | 16,360.00 |
| Apr 23 2024 | 29.40 | 1.78 | 6.44% | 27.83 | 29.75 | 27.41 | 10,089.00 |
| Apr 22 2024 | 27.62 | 0.370 | 1.36% | 27.23 | 28.28 | 27.00 | 7,825.00 |
| Apr 21 2024 | 27.25 | -1.25 | -4.39% | 28.32 | 28.92 | 27.04 | 6,947.00 |
| Apr 20 2024 | 28.50 | -1.32 | -4.43% | 30.05 | 30.17 | 26.56 | 22,059.00 |
| Apr 19 2024 | 29.82 | 5.61 | 23.17% | 24.39 | 33.35 | 23.44 | 44,717.00 |
| Apr 18 2024 | 24.21 | 0.470 | 1.98% | 23.75 | 24.53 | 23.14 | 15,202.00 |
| Apr 17 2024 | 23.74 | -0.760 | -3.10% | 24.41 | 24.62 | 23.37 | 14,181.00 |
| Apr 16 2024 | 24.50 | -2.35 | -8.75% | 26.77 | 26.90 | 24.05 | 25,358.00 |
| Apr 15 2024 | 26.85 | -1.59 | -5.59% | 28.11 | 29.75 | 26.33 | 12,628.00 |
| Apr 14 2024 | 28.44 | 2.53 | 9.76% | 26.00 | 28.45 | 25.75 | 10,011.00 |
| Apr 13 2024 | 25.91 | -2.03 | -7.27% | 28.01 | 29.66 | 23.00 | 24,811.00 |
| Apr 12 2024 | 27.94 | -1.70 | -5.74% | 29.62 | 30.47 | 27.30 | 18,646.00 |
| Apr 11 2024 | 29.64 | -0.860 | -2.82% | 30.43 | 30.84 | 29.11 | 6,977.00 |
| Apr 10 2024 | 30.50 | 1.58 | 5.46% | 28.73 | 30.88 | 28.63 | 13,478.00 |
| Apr 09 2024 | 28.92 | -0.490 | -1.67% | 29.55 | 29.84 | 28.37 | 7,075.00 |
| Apr 08 2024 | 29.41 | -0.150 | -0.51% | 29.38 | 30.57 | 29.00 | 12,231.00 |
| Apr 07 2024 | 29.56 | -0.160 | -0.54% | 29.47 | 29.74 | 28.48 | 12,256.00 |
| Apr 06 2024 | 29.72 | 1.60 | 5.69% | 28.00 | 29.75 | 27.92 | 10,534.00 |
| Apr 05 2024 | 28.12 | -1.40 | -4.74% | 29.41 | 29.55 | 27.73 | 21,340.00 |
| Apr 04 2024 | 29.52 | -0.280 | -0.94% | 29.95 | 30.25 | 28.93 | 14,190.00 |
| Apr 03 2024 | 29.80 | 0.990 | 3.44% | 28.66 | 31.69 | 28.53 | 22,404.00 |
| Apr 02 2024 | 28.81 | 0.060 | 0.21% | 28.83 | 29.09 | 27.12 | 16,218.00 |
| Apr 01 2024 | 28.75 | -1.88 | -6.14% | 30.44 | 30.63 | 27.98 | 24,863.00 |
| Mar 31 2024 | 30.63 | 1.84 | 6.39% | 29.05 | 31.64 | 28.50 | 17,986.00 |
| Mar 30 2024 | 28.79 | -0.860 | -2.90% | 29.77 | 30.80 | 28.40 | 20,306.00 |
| Mar 29 2024 | 29.65 | -1.30 | -4.20% | 30.81 | 34.03 | 29.12 | 39,335.00 |
| Mar 28 2024 | 30.95 | 0.400 | 1.31% | 30.54 | 31.62 | 30.31 | 17,716.00 |
| Mar 27 2024 | 30.55 | -1.74 | -5.39% | 32.24 | 32.36 | 30.03 | 18,721.00 |
| Mar 26 2024 | 32.29 | -1.59 | -4.69% | 34.23 | 34.38 | 31.96 | 21,272.00 |
| Mar 25 2024 | 33.88 | 1.14 | 3.48% | 32.65 | 35.08 | 32.31 | 22,902.00 |
| Mar 24 2024 | 32.74 | 0.470 | 1.46% | 32.38 | 33.70 | 32.20 | 9,109.00 |
| Mar 23 2024 | 32.27 | -0.550 | -1.68% | 33.05 | 33.46 | 32.20 | 8,234.00 |
| Mar 22 2024 | 32.82 | -1.35 | -3.95% | 34.18 | 35.10 | 32.81 | 10,294.00 |
| Mar 21 2024 | 34.17 | -0.610 | -1.75% | 34.86 | 37.70 | 33.89 | 21,802.00 |
| Mar 20 2024 | 34.78 | 3.06 | 9.65% | 31.71 | 38.34 | 31.00 | 27,572.00 |
| Mar 19 2024 | 31.72 | -1.90 | -5.65% | 33.69 | 33.98 | 31.38 | 20,450.00 |
| Mar 18 2024 | 33.62 | -2.25 | -6.27% | 35.93 | 36.25 | 33.19 | 18,938.00 |
| Mar 17 2024 | 35.87 | -0.110 | -0.31% | 35.81 | 36.41 | 34.50 | 17,981.00 |
| Mar 16 2024 | 35.98 | -2.47 | -6.42% | 38.70 | 38.88 | 35.01 | 16,995.00 |
| Mar 15 2024 | 38.45 | -1.58 | -3.95% | 40.36 | 40.36 | 37.00 | 30,695.00 |
| Mar 14 2024 | 40.03 | 0.070 | 0.18% | 40.00 | 43.01 | 39.62 | 15,805.00 |
| Mar 13 2024 | 39.96 | -1.31 | -3.17% | 41.21 | 41.23 | 38.00 | 23,705.00 |
| Mar 12 2024 | 41.27 | 2.63 | 6.81% | 38.94 | 45.00 | 38.71 | 33,584.00 |
| Mar 11 2024 | 38.64 | -0.130 | -0.34% | 38.80 | 39.95 | 37.20 | 39,538.00 |
| Mar 10 2024 | 38.77 | 1.46 | 3.91% | 37.34 | 39.90 | 36.93 | 16,881.00 |
| Mar 09 2024 | 37.31 | -0.190 | -0.51% | 37.23 | 38.43 | 36.51 | 21,631.00 |
| Mar 08 2024 | 37.50 | -0.710 | -1.86% | 38.01 | 40.00 | 37.00 | 20,461.00 |
| Mar 07 2024 | 38.21 | -0.580 | -1.50% | 38.85 | 40.62 | 37.47 | 22,992.00 |
| Mar 06 2024 | 38.79 | 1.08 | 2.86% | 37.54 | 38.91 | 35.68 | 22,175.00 |
