Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DES2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 1.1004 | 0.01 | 0.62% | 1.097 | 1.1004 | 1.097 | 234,271 |
| Jun 18 2024 | 1.0936 | -0.01 | -1.26% | 1.0936 | 1.0936 | 1.0936 | 10,943 |
| Jun 17 2024 | 1.1076 | 0.00 | -0.29% | 1.1076 | 1.1076 | 1.1076 | 2,000 |
| Jun 14 2024 | 1.1108 | 0.03 | 3.10% | 1.0828 | 1.1108 | 1.0828 | 54,295 |
| Jun 13 2024 | 1.0774 | 0.04 | 3.92% | 1.0432 | 1.0774 | 1.0432 | 16,070 |
| Jun 12 2024 | 1.0368 | -0.03 | -2.72% | 1.0574 | 1.0574 | 1.0368 | 87,076 |
| Jun 11 2024 | 1.0658 | 0.02 | 2.21% | 1.05 | 1.0658 | 1.05 | 68,154 |
| Jun 10 2024 | 1.0428 | 0.00 | 0.00% | 1.0428 | 1.0428 | 1.0428 | 0 |
| Jun 07 2024 | 1.0428 | 0.02 | 1.54% | 1.0406 | 1.0504 | 1.0406 | 136,183 |
| Jun 06 2024 | 1.027 | -0.01 | -0.93% | 1.0292 | 1.0292 | 1.0194 | 546,876 |
| Jun 05 2024 | 1.0366 | -0.02 | -2.10% | 1.0364 | 1.0366 | 1.0364 | 114,848 |
| Jun 04 2024 | 1.0588 | 0.02 | 1.87% | 1.0646 | 1.0646 | 1.0504 | 59,993 |
| Jun 03 2024 | 1.0394 | -0.01 | -0.88% | 1.0322 | 1.0394 | 1.03 | 734,166 |
| May 31 2024 | 1.0486 | 0.00 | -0.34% | 1.0524 | 1.0524 | 1.0474 | 101,963 |
| May 30 2024 | 1.0522 | 0.00 | 0.40% | 1.0602 | 1.0602 | 1.0522 | 444,990 |
| May 29 2024 | 1.048 | 0.02 | 1.77% | 1.035 | 1.053 | 1.035 | 70,451 |
| May 28 2024 | 1.0298 | 0.01 | 0.94% | 1.0152 | 1.0298 | 1.0152 | 36,558 |
| May 27 2024 | 1.0202 | -0.01 | -0.58% | 1.0238 | 1.0238 | 1.0188 | 202,510 |
| May 24 2024 | 1.0262 | 0.00 | 0.49% | 1.0454 | 1.0454 | 1.0258 | 31,507 |
| May 23 2024 | 1.0212 | -0.01 | -0.60% | 1.0212 | 1.0212 | 1.0212 | 91,195 |
| May 22 2024 | 1.0274 | 0.00 | 0.10% | 1.0296 | 1.0296 | 1.0274 | 28,006 |
| May 21 2024 | 1.0264 | 0.01 | 0.86% | 1.027 | 1.0314 | 1.0264 | 37,980 |
| May 20 2024 | 1.0176 | -0.01 | -0.49% | 1.016 | 1.0184 | 1.016 | 113,827 |
| May 17 2024 | 1.0226 | 0.00 | 0.14% | 1.029 | 1.029 | 1.0226 | 237,279 |
| May 16 2024 | 1.0212 | 0.02 | 1.71% | 1.0044 | 1.0212 | 1.0044 | 835,672 |
| May 15 2024 | 1.004 | -0.01 | -1.45% | 1.0106 | 1.0126 | 1.004 | 699,766 |
| May 14 2024 | 1.0188 | 0.00 | 0.10% | 1.022 | 1.0226 | 1.0188 | 61,054 |
| May 13 2024 | 1.0178 | 0.00 | 0.39% | 1.0096 | 1.0204 | 1.0096 | 318,762 |
| May 10 2024 | 1.0138 | -0.01 | -1.03% | 1.02 | 1.02 | 1.0072 | 252,201 |
| May 09 2024 | 1.0244 | -0.02 | -1.50% | 1.0392 | 1.04 | 1.023 | 954,138 |
| May 08 2024 | 1.04 | -0.01 | -0.91% | 1.0438 | 1.0438 | 1.0386 | 282,798 |
| May 07 2024 | 1.0496 | -0.03 | -2.90% | 1.071 | 1.071 | 1.0492 | 1,101,128 |
| May 06 2024 | 1.081 | -0.02 | -2.12% | 1.0952 | 1.0952 | 1.081 | 72,012 |
| May 03 2024 | 1.1044 | 0.00 | -0.36% | 1.103 | 1.1044 | 1.103 | 7,716 |
| May 02 2024 | 1.1084 | 0.01 | 0.87% | 1.1136 | 1.1136 | 1.1054 | 91,098 |
| Apr 30 2024 | 1.0988 | 0.02 | 1.40% | 1.095 | 1.0988 | 1.0946 | 15,065 |
| Apr 29 2024 | 1.0836 | 0.01 | 0.74% | 1.0862 | 1.0862 | 1.0836 | 48,190 |
| Apr 26 2024 | 1.0756 | -0.04 | -3.17% | 1.098 | 1.098 | 1.0756 | 103,722 |
| Apr 25 2024 | 1.1108 | 0.02 | 1.81% | 1.102 | 1.1156 | 1.102 | 69,775 |
| Apr 24 2024 | 1.091 | 0.01 | 0.57% | 1.0726 | 1.091 | 1.0726 | 54,982 |
| Apr 23 2024 | 1.0848 | -0.03 | -2.71% | 1.096 | 1.1018 | 1.0848 | 47,896 |
| Apr 22 2024 | 1.115 | -0.01 | -1.26% | 1.1154 | 1.1262 | 1.1138 | 45,977 |
| Apr 19 2024 | 1.1292 | 0.01 | 0.59% | 1.1404 | 1.1404 | 1.1292 | 330,910 |
| Apr 18 2024 | 1.1226 | 0.00 | 0.00% | 1.1226 | 1.1226 | 1.1226 | 0 |
| Apr 17 2024 | 1.1226 | -0.01 | -0.50% | 1.1224 | 1.1226 | 1.1224 | 1,009 |
| Apr 16 2024 | 1.1282 | 0.03 | 2.71% | 1.126 | 1.13 | 1.1174 | 1,513,462 |
| Apr 15 2024 | 1.0984 | -0.01 | -1.26% | 1.0952 | 1.0984 | 1.0782 | 496,017 |
| Apr 12 2024 | 1.1124 | 0.01 | 0.67% | 1.0826 | 1.1148 | 1.081 | 127,601 |
| Apr 11 2024 | 1.105 | 0.02 | 1.73% | 1.1004 | 1.1114 | 1.088 | 36,090 |
| Apr 10 2024 | 1.0862 | 0.00 | -0.07% | 1.0736 | 1.099 | 1.0702 | 776,172 |
| Apr 09 2024 | 1.087 | 0.03 | 2.41% | 1.0698 | 1.0882 | 1.0698 | 135,980 |
| Apr 08 2024 | 1.0614 | -0.02 | -1.58% | 1.0692 | 1.0692 | 1.0592 | 182,527 |
| Apr 05 2024 | 1.0784 | 0.03 | 2.74% | 1.081 | 1.0836 | 1.0784 | 58,786 |
| Apr 04 2024 | 1.0496 | 0.00 | -0.27% | 1.0544 | 1.0544 | 1.0492 | 86,000 |
| Apr 03 2024 | 1.0524 | -0.01 | -0.72% | 1.058 | 1.0606 | 1.0524 | 125,873 |
| Apr 02 2024 | 1.06 | 0.02 | 2.18% | 1.088 | 1.14 | 1.015 | 759,993 |
| Mar 28 2024 | 1.0374 | 0.00 | -0.06% | 1.0366 | 1.0376 | 1.0366 | 134,024 |
| Mar 27 2024 | 1.038 | -0.01 | -0.90% | 1.049 | 1.049 | 1.036 | 257,083 |
| Mar 26 2024 | 1.0474 | -0.01 | -1.39% | 1.064 | 1.064 | 1.0468 | 245,772 |
| Mar 25 2024 | 1.0622 | -0.01 | -0.58% | 1.068 | 1.0726 | 1.06 | 361,440 |
| Mar 22 2024 | 1.0684 | 0.00 | -0.37% | 1.0736 | 1.0738 | 1.0682 | 738,499 |
