Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DESOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 20.10 | -0.480 | -2.33% | 20.65 | 20.72 | 19.50 | 5,724.00 |
| Jun 06 2024 | 20.58 | -1.05 | -4.85% | 21.65 | 21.79 | 20.54 | 4,646.00 |
| Jun 05 2024 | 21.63 | 0.780 | 3.74% | 20.86 | 22.60 | 20.80 | 7,144.00 |
| Jun 04 2024 | 20.85 | -1.82 | -8.03% | 22.68 | 23.10 | 20.00 | 5,226.00 |
| Jun 03 2024 | 22.67 | 1.07 | 4.95% | 21.61 | 23.17 | 21.60 | 3,964.00 |
| Jun 02 2024 | 21.60 | 0.250 | 1.17% | 21.36 | 22.00 | 21.32 | 5,074.00 |
| Jun 01 2024 | 21.35 | 2.06 | 10.68% | 19.30 | 21.64 | 19.00 | 5,824.00 |
| May 31 2024 | 19.29 | -0.700 | -3.50% | 19.99 | 19.99 | 19.15 | 3,340.00 |
| May 30 2024 | 19.99 | -1.69 | -7.80% | 21.68 | 21.68 | 19.73 | 4,251.00 |
| May 29 2024 | 21.68 | 1.82 | 9.16% | 19.80 | 22.00 | 19.80 | 6,630.00 |
| May 28 2024 | 19.86 | -0.250 | -1.24% | 20.13 | 20.25 | 19.77 | 4,957.00 |
| May 27 2024 | 20.11 | 0.840 | 4.36% | 19.28 | 20.25 | 19.00 | 5,348.00 |
| May 26 2024 | 19.27 | -0.490 | -2.48% | 19.73 | 19.93 | 19.00 | 2,512.00 |
| May 25 2024 | 19.76 | 0.090 | 0.46% | 19.62 | 20.19 | 19.56 | 5,902.00 |
| May 24 2024 | 19.67 | 0.560 | 2.93% | 19.12 | 19.67 | 19.01 | 2,346.00 |
| May 23 2024 | 19.11 | -2.60 | -11.98% | 21.76 | 21.86 | 19.00 | 9,064.00 |
| May 22 2024 | 21.71 | 1.56 | 7.74% | 20.14 | 21.78 | 20.08 | 2,864.00 |
| May 21 2024 | 20.15 | 0.740 | 3.81% | 19.46 | 20.32 | 19.44 | 3,281.00 |
| May 20 2024 | 19.41 | 0.450 | 2.37% | 19.01 | 19.60 | 18.88 | 1,850.00 |
| May 19 2024 | 18.96 | -0.550 | -2.82% | 19.39 | 19.39 | 18.03 | 3,041.00 |
| May 18 2024 | 19.51 | -0.520 | -2.59% | 20.17 | 20.21 | 19.18 | 3,690.00 |
| May 17 2024 | 20.03 | 0.190 | 0.98% | 19.86 | 20.10 | 19.49 | 3,292.00 |
| May 16 2024 | 19.83 | -0.180 | -0.92% | 20.01 | 20.31 | 19.71 | 2,797.00 |
| May 15 2024 | 20.02 | 0.410 | 2.11% | 19.62 | 20.32 | 19.56 | 6,850.00 |
| May 14 2024 | 19.61 | -0.370 | -1.83% | 19.94 | 20.03 | 19.53 | 2,063.00 |
| May 13 2024 | 19.97 | 0.320 | 1.65% | 19.65 | 20.39 | 19.29 | 5,044.00 |
| May 12 2024 | 19.65 | -1.55 | -7.33% | 21.19 | 21.19 | 19.65 | 7,772.00 |
| May 11 2024 | 21.20 | 1.11 | 5.53% | 20.12 | 23.33 | 19.80 | 5,010.00 |
| May 10 2024 | 20.09 | -0.960 | -4.57% | 21.05 | 22.70 | 20.01 | 7,408.00 |
| May 09 2024 | 21.05 | -0.210 | -1.00% | 21.25 | 21.34 | 20.72 | 5,119.00 |
| May 08 2024 | 21.26 | -0.090 | -0.43% | 21.38 | 21.51 | 20.95 | 5,276.00 |
| May 07 2024 | 21.35 | -0.080 | -0.38% | 21.42 | 21.49 | 20.74 | 3,462.00 |
| May 06 2024 | 21.44 | -0.600 | -2.71% | 22.03 | 22.15 | 21.40 | 2,685.00 |
| May 05 2024 | 22.03 | 0.090 | 0.40% | 21.95 | 22.65 | 21.55 | 3,572.00 |
| May 04 2024 | 21.94 | -0.180 | -0.82% | 22.12 | 22.63 | 21.87 | 3,317.00 |
| May 03 2024 | 22.13 | 0.270 | 1.23% | 21.88 | 22.44 | 21.82 | 3,083.00 |
| May 02 2024 | 21.86 | -1.15 | -4.98% | 23.02 | 23.03 | 21.77 | 7,098.00 |
| May 01 2024 | 23.00 | -1.37 | -5.64% | 24.38 | 24.41 | 23.00 | 4,281.00 |
| Apr 30 2024 | 24.38 | -1.67 | -6.42% | 26.05 | 26.24 | 24.16 | 3,910.00 |
| Apr 29 2024 | 26.05 | -0.340 | -1.29% | 26.37 | 26.44 | 26.03 | 1,326.00 |
| Apr 28 2024 | 26.39 | 0.00 | -0.02% | 26.38 | 26.61 | 26.06 | 1,899.00 |
| Apr 27 2024 | 26.39 | -0.570 | -2.10% | 26.95 | 26.97 | 26.27 | 993.00 |
| Apr 26 2024 | 26.96 | -0.120 | -0.44% | 27.11 | 27.34 | 26.93 | 1,419.00 |
| Apr 25 2024 | 27.08 | -0.490 | -1.76% | 27.60 | 27.63 | 27.04 | 2,037.00 |
| Apr 24 2024 | 27.56 | -1.86 | -6.31% | 29.42 | 29.68 | 27.52 | 3,669.00 |
| Apr 23 2024 | 29.42 | 1.79 | 6.48% | 27.61 | 29.47 | 27.59 | 3,063.00 |
| Apr 22 2024 | 27.63 | 0.230 | 0.83% | 27.40 | 27.63 | 27.04 | 2,803.00 |
| Apr 21 2024 | 27.40 | -1.18 | -4.12% | 28.59 | 28.80 | 27.22 | 2,681.00 |
| Apr 20 2024 | 28.58 | -1.17 | -3.93% | 29.64 | 29.64 | 26.79 | 5,010.00 |
| Apr 19 2024 | 29.75 | 5.48 | 22.58% | 24.32 | 31.70 | 23.57 | 9,370.00 |
| Apr 18 2024 | 24.27 | 0.500 | 2.09% | 23.79 | 24.49 | 23.15 | 4,610.00 |
| Apr 17 2024 | 23.77 | -1.48 | -5.85% | 25.11 | 25.22 | 23.45 | 4,411.00 |
| Apr 16 2024 | 25.25 | -1.83 | -6.75% | 26.93 | 26.93 | 24.40 | 6,015.00 |
| Apr 15 2024 | 27.08 | -1.03 | -3.67% | 27.88 | 29.46 | 27.08 | 4,599.00 |
| Apr 14 2024 | 28.11 | 2.14 | 8.23% | 25.60 | 28.14 | 25.49 | 4,592.00 |
| Apr 13 2024 | 25.97 | -1.91 | -6.86% | 27.86 | 29.17 | 25.93 | 6,164.00 |
| Apr 12 2024 | 27.89 | -1.79 | -6.04% | 29.67 | 29.96 | 27.46 | 5,493.00 |
| Apr 11 2024 | 29.68 | -0.970 | -3.18% | 30.65 | 30.70 | 29.63 | 3,109.00 |
| Apr 10 2024 | 30.65 | 1.75 | 6.06% | 28.94 | 30.77 | 28.91 | 3,328.00 |
| Apr 09 2024 | 28.90 | -0.700 | -2.38% | 29.60 | 29.68 | 28.54 | 3,190.00 |
| Apr 08 2024 | 29.61 | 0.210 | 0.71% | 29.41 | 30.48 | 29.41 | 3,916.00 |
| Apr 07 2024 | 29.40 | 0.080 | 0.28% | 29.34 | 29.68 | 29.21 | 3,547.00 |
| Apr 06 2024 | 29.31 | 1.30 | 4.64% | 28.01 | 29.39 | 27.70 | 2,605.00 |
| Apr 05 2024 | 28.02 | -1.33 | -4.52% | 29.34 | 29.37 | 27.91 | 5,804.00 |
| Apr 04 2024 | 29.34 | -0.660 | -2.19% | 30.01 | 30.04 | 28.72 | 5,534.00 |
| Apr 03 2024 | 30.00 | 1.02 | 3.52% | 28.99 | 30.90 | 28.98 | 4,073.00 |
| Apr 02 2024 | 28.98 | 0.270 | 0.94% | 28.72 | 29.09 | 28.00 | 5,155.00 |
| Apr 01 2024 | 28.71 | -1.64 | -5.40% | 30.01 | 30.03 | 28.19 | 5,599.00 |
| Mar 31 2024 | 30.35 | 1.53 | 5.32% | 28.87 | 31.15 | 28.54 | 6,056.00 |
| Mar 30 2024 | 28.81 | -1.19 | -3.97% | 29.92 | 30.48 | 28.53 | 5,219.00 |
| Mar 29 2024 | 30.00 | -1.08 | -3.48% | 31.18 | 32.34 | 29.69 | 7,082.00 |
| Mar 28 2024 | 31.08 | 0.290 | 0.95% | 30.71 | 31.32 | 30.54 | 5,875.00 |
| Mar 27 2024 | 30.79 | -1.40 | -4.35% | 32.19 | 32.40 | 30.79 | 3,796.00 |
| Mar 26 2024 | 32.19 | -1.71 | -5.05% | 34.06 | 34.12 | 32.00 | 7,096.00 |
| Mar 25 2024 | 33.90 | 1.02 | 3.10% | 32.89 | 34.29 | 32.71 | 3,839.00 |
| Mar 24 2024 | 32.88 | 0.350 | 1.08% | 32.54 | 33.02 | 32.33 | 2,616.00 |
| Mar 23 2024 | 32.53 | -0.530 | -1.59% | 33.19 | 33.19 | 32.29 | 4,150.00 |
| Mar 22 2024 | 33.06 | -1.23 | -3.58% | 34.36 | 34.54 | 33.05 | 3,875.00 |
| Mar 21 2024 | 34.28 | -0.480 | -1.39% | 34.77 | 36.29 | 34.23 | 5,598.00 |
| Mar 20 2024 | 34.77 | 2.73 | 8.50% | 31.95 | 34.77 | 31.70 | 7,310.00 |
| Mar 19 2024 | 32.04 | -1.48 | -4.42% | 33.48 | 33.52 | 31.64 | 6,773.00 |
| Mar 18 2024 | 33.52 | -2.18 | -6.11% | 36.03 | 36.03 | 33.41 | 6,097.00 |
| Mar 17 2024 | 35.71 | -0.150 | -0.42% | 35.64 | 35.78 | 35.16 | 5,748.00 |
| Mar 16 2024 | 35.86 | -2.54 | -6.62% | 38.34 | 38.51 | 35.86 | 5,427.00 |
| Mar 15 2024 | 38.40 | -1.93 | -4.78% | 40.30 | 40.38 | 38.18 | 8,486.00 |
| Mar 14 2024 | 40.33 | 0.570 | 1.42% | 39.81 | 42.85 | 39.40 | 4,420.00 |
| Mar 13 2024 | 39.76 | -1.53 | -3.70% | 41.26 | 41.36 | 39.07 | 6,510.00 |
| Mar 12 2024 | 41.29 | 2.29 | 5.86% | 39.11 | 43.88 | 39.00 | 4,217.00 |
| Mar 11 2024 | 39.00 | 0.070 | 0.18% | 38.94 | 39.58 | 36.86 | 5,500.00 |
| Mar 10 2024 | 38.94 | 1.42 | 3.79% | 37.25 | 39.82 | 37.00 | 4,462.00 |
| Mar 09 2024 | 37.51 | 0.400 | 1.07% | 37.19 | 38.14 | 36.60 | 5,318.00 |
