Market Cap:

Desire Desire (DSR)

0.017329 USD (-3.68%)
0.00000268 BTC (-0.25%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
84,881 USD
13 BTC
Volume (24h)
9,625 USD
1.49 BTC
Circulating Supply
4,898,324 DSR
Total Supply
5,498,324 DSR

Historical data for Desire

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.018429 0.018954 0.016894 0.017202 10,480 90,033
Sep 23, 2018 0.019193 0.019731 0.016798 0.018424 14,604 93,499
Sep 22, 2018 0.018928 0.019753 0.018227 0.019183 12,506 91,955
Sep 21, 2018 0.018270 0.019829 0.018131 0.018913 12,031 88,510
Sep 20, 2018 0.017579 0.019308 0.016082 0.018265 17,144 84,933
Sep 19, 2018 0.017166 0.017627 0.015753 0.017572 8,537 82,704
Sep 18, 2018 0.015965 0.017431 0.015649 0.017157 13,794 76,700
Sep 17, 2018 0.018076 0.018099 0.016062 0.017078 14,018 86,594
Sep 16, 2018 0.016884 0.018898 0.016435 0.018031 14,930 80,653
Sep 15, 2018 0.019105 0.020283 0.016445 0.016836 13,255 91,004
Sep 14, 2018 0.020386 0.020927 0.016834 0.019131 8,830 96,821
Sep 13, 2018 0.016968 0.020830 0.016092 0.020399 13,609 80,358
Sep 12, 2018 0.017721 0.017748 0.015716 0.016953 13,105 83,687
Sep 11, 2018 0.017192 0.018784 0.015717 0.017719 10,679 80,901
Sep 10, 2018 0.015446 0.018773 0.014575 0.017164 11,445 72,488
Sep 09, 2018 0.015013 0.016528 0.014795 0.015454 12,504 70,265
Sep 08, 2018 0.015306 0.016453 0.014666 0.015020 10,428 71,404
Sep 07, 2018 0.014731 0.016380 0.013582 0.015288 11,800 68,517
Sep 06, 2018 0.018048 0.018048 0.012929 0.014748 12,604 83,694
Sep 05, 2018 0.020644 0.020767 0.018016 0.018016 12,716 95,459
Sep 04, 2018 0.020447 0.021399 0.019167 0.020627 13,756 94,272
Sep 03, 2018 0.020656 0.023124 0.019013 0.020447 13,360 94,954
Sep 02, 2018 0.019342 0.023328 0.018436 0.020661 13,492 88,650
Sep 01, 2018 0.023839 0.024384 0.018103 0.019333 16,264 108,932
Aug 31, 2018 0.022954 0.026772 0.021475 0.023867 13,127 104,587
Aug 30, 2018 0.024782 0.026479 0.020450 0.022931 15,352 112,579
Aug 29, 2018 0.021410 0.029166 0.018883 0.024768 15,857 96,966
Aug 28, 2018 0.026195 0.033525 0.011751 0.021402 16,962 118,281
Aug 27, 2018 0.047237 0.047237 0.024046 0.026247 13,061 212,639
Aug 26, 2018 0.023849 0.054177 0.019883 0.047259 16,796 107,029
* Earliest data in range (UTC time)
** Latest data in range (UTC time)