Market Cap $2.49T
-4.38%
Volume 24h $166.37B
12.88%
BTC % 50.58%
-0.02%
ETH % 15.37%
0.52%
Coins
26.820
+44
Exchanges
885
Last update
1 minute ago
Decentralized Social (DESO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $27.72 | $27.72 | $29.58 | $29.45 | $10,144,141 | $246,288,926 |
| Apr-23 2024 | $29.39 | $27.66 | $29.39 | $27.69 | $9,813,624 | $261,122,801 |
| Apr-22 2024 | $27.62 | $27.15 | $27.62 | $27.44 | $9,645,676 | $245,397,229 |
| Apr-21 2024 | $27.45 | $27.18 | $28.68 | $28.35 | $9,489,356 | $243,886,145 |
| Apr-20 2024 | $28.56 | $26.70 | $29.69 | $29.69 | $10,166,347 | $253,756,228 |
| Apr-19 2024 | $29.71 | $23.65 | $31.44 | $24.18 | $11,351,662 | $264,036,076 |
| Apr-18 2024 | $24.26 | $23.18 | $24.44 | $23.67 | $9,991,212 | $215,594,440 |
| Apr-17 2024 | $23.81 | $23.43 | $24.92 | $24.92 | $9,906,695 | $211,618,052 |
| Apr-16 2024 | $24.60 | $24.60 | $26.85 | $26.85 | $10,439,279 | $218,619,161 |
| Apr-15 2024 | $27.17 | $27.17 | $29.55 | $27.71 | $10,029,147 | $241,417,875 |
| Apr-14 2024 | $28.25 | $25.74 | $28.25 | $25.95 | $10,204,529 | $251,058,975 |
| Apr-13 2024 | $26.36 | $26.36 | $28.98 | $27.79 | $10,503,161 | $234,238,117 |
| Apr-12 2024 | $27.82 | $27.68 | $29.79 | $29.68 | $10,143,233 | $247,192,749 |
| Apr-11 2024 | $29.53 | $29.53 | $30.74 | $30.49 | $9,776,564 | $262,372,225 |
| Apr-10 2024 | $30.51 | $28.92 | $30.51 | $28.92 | $9,907,084 | $271,135,022 |