DESO Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $11.22 | $11.60 | $11.04 | $11.15 | $9,343.72 |
| 2023-04-10 | $11.62 | $11.71 | $11.05 | $11.24 | $6,174.42 |
| 2023-04-09 | $11.58 | $11.94 | $11.25 | $11.56 | $9,917.84 |
| 2023-04-08 | $12.06 | $12.20 | $11.00 | $11.54 | $9,335.89 |
| 2023-04-07 | $11.95 | $12.18 | $11.76 | $12.07 | $9,215.12 |
| 2023-04-06 | $11.92 | $12.29 | $11.72 | $11.91 | $10,322.47 |
| 2023-04-05 | $12.14 | $12.47 | $11.59 | $11.97 | $12,870.23 |
| 2023-04-04 | $11.89 | $13.35 | $11.60 | $12.15 | $17,868.84 |
| 2023-04-03 | $11.99 | $12.13 | $11.35 | $11.82 | $13,138.95 |
| 2023-04-02 | $13.65 | $13.65 | $11.46 | $12.06 | $50,718.01 |
| 2023-04-01 | $11.21 | $14.76 | $10.95 | $13.63 | $33,208.06 |
| 2023-03-31 | $10.74 | $11.48 | $10.45 | $11.19 | $23,001.34 |
| 2023-03-30 | $9.92 | $10.86 | $9.90 | $10.73 | $26,868.79 |
| 2023-03-29 | $10.03 | $10.17 | $9.65 | $9.89 | $7,595.81 |
| 2023-03-28 | $9.79 | $10.20 | $9.77 | $10.03 | $25,537.89 |
| 2023-03-27 | $10.14 | $10.54 | $9.07 | $9.81 | $16,385.61 |
| 2023-03-26 | $9.59 | $10.21 | $9.51 | $10.14 | $24,494.38 |
| 2023-03-25 | $9.47 | $9.63 | $9.34 | $9.59 | $21,175.56 |
| 2023-03-24 | $9.51 | $9.76 | $9.34 | $9.47 | $25,354.13 |
| 2023-03-23 | $9.63 | $10.31 | $9.33 | $9.52 | $35,321.78 |
| 2023-03-22 | $9.17 | $9.80 | $8.95 | $9.63 | $26,581.29 |
| 2023-03-21 | $9.33 | $9.65 | $9.10 | $9.17 | $23,607.30 |
| 2023-03-20 | $9.34 | $9.64 | $9.13 | $9.33 | $21,770.67 |
| 2023-03-19 | $9.49 | $9.71 | $9.24 | $9.34 | $21,497.77 |
| 2023-03-18 | $9.24 | $9.72 | $9.21 | $9.53 | $24,553.70 |
| 2023-03-17 | $9.41 | $9.42 | $9.18 | $9.21 | $24,405.97 |
| 2023-03-16 | $9.14 | $9.98 | $9.08 | $9.41 | $24,283.61 |
| 2023-03-15 | $9.06 | $9.49 | $8.96 | $9.11 | $22,943.40 |
| 2023-03-14 | $9.14 | $9.50 | $8.93 | $9.04 | $22,247.16 |
| 2023-03-13 | $8.88 | $9.26 | $8.56 | $9.20 | $23,598.45 |