Market Cap $4.17T
-0.7%
Volume 24h $292.65B
-5.56%
BTC % 53.56%
-0.03%
ETH % 12.51%
-0.16%
Coins
33.100
+15
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $6.341 | $5.962 | $6.452 | $6.026 | $43,656 | $56,343,137 |
| Sep-08 2025 | $6.033 | $5.853 | $6.038 | $5.966 | $35,310 | $53,603,976 |
| Sep-07 2025 | $5.963 | $5.901 | $6.123 | $6.067 | $57,772 | $52,984,622 |
| Sep-06 2025 | $6.063 | $5.916 | $6.481 | $5.916 | $42,709 | $53,869,822 |
| Sep-05 2025 | $5.889 | $4.8899 | $6.189 | $5.024 | $33,541 | $52,325,949 |
| Sep-04 2025 | $5.022 | $4.9018 | $5.031 | $4.9018 | $30,836 | $44,623,563 |
| Sep-03 2025 | $4.8991 | $4.8151 | $4.9919 | $4.8195 | $31,227 | $43,527,022 |
| Sep-02 2025 | $4.7675 | $4.7675 | $4.9966 | $4.9111 | $30,159 | $42,357,391 |
| Sep-01 2025 | $4.8204 | $4.8204 | $5.110 | $5.082 | $30,385 | $42,827,088 |
| Aug-31 2025 | $5.083 | $4.9117 | $5.088 | $4.9180 | $29,658 | $45,163,537 |
| Aug-30 2025 | $4.9162 | $4.8421 | $5.138 | $5.052 | $34,723 | $43,678,584 |
| Aug-29 2025 | $5.050 | $5.049 | $5.348 | $5.127 | $29,477 | $44,873,679 |
| Aug-28 2025 | $5.129 | $5.107 | $5.233 | $5.160 | $35,425 | $45,572,892 |
| Aug-27 2025 | $5.153 | $5.153 | $5.313 | $5.155 | $33,175 | $45,789,074 |
| Aug-26 2025 | $5.171 | $5.125 | $5.302 | $5.234 | $38,114 | $45,942,393 |