Market Cap $3.14T
-0.93%
Volume 24h $98.61B
-40.17%
BTC % 60.53%
0.08%
ETH % 7.04%
0.71%
Coins
31.752
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| May-03 2025 | $6.466 | $6.085 | $6.466 | $6.176 | $1,132,645 | $57,455,236 |
| May-02 2025 | $6.146 | $6.078 | $6.288 | $6.099 | $1,776,851 | $54,613,237 |
| May-01 2025 | $6.115 | $5.894 | $6.259 | $6.231 | $2,321,214 | $54,329,754 |
| Apr-30 2025 | $6.205 | $6.046 | $6.304 | $6.180 | $1,886,798 | $55,131,147 |
| Apr-29 2025 | $6.110 | $6.075 | $6.201 | $6.143 | $1,741,614 | $54,287,131 |
| Apr-28 2025 | $6.166 | $6.041 | $6.229 | $6.162 | $1,579,800 | $54,789,070 |
| Apr-27 2025 | $6.116 | $6.082 | $6.331 | $6.101 | $861,479 | $54,343,175 |
| Apr-26 2025 | $6.154 | $6.154 | $6.418 | $6.232 | $863,218 | $54,680,228 |
| Apr-25 2025 | $6.177 | $5.950 | $6.477 | $5.963 | $2,054,253 | $54,885,812 |
| Apr-24 2025 | $5.985 | $5.762 | $6.775 | $5.762 | $1,600,322 | $53,175,457 |
| Apr-23 2025 | $5.821 | $5.730 | $6.325 | $6.055 | $2,180,960 | $51,722,773 |
| Apr-22 2025 | $5.951 | $5.751 | $6.093 | $5.768 | $2,979,212 | $52,879,442 |
| Apr-21 2025 | $5.761 | $5.745 | $5.912 | $5.859 | $2,324,170 | $51,192,285 |
| Apr-20 2025 | $5.859 | $5.750 | $6.007 | $5.871 | $956,879 | $52,060,547 |
| Apr-19 2025 | $5.837 | $5.710 | $5.888 | $5.887 | $1,080,563 | $51,864,060 |