時価総額 $2.27T
1.26%
ボリューム24h $69.86B
0.35%
BTC % 58.9967%
0.45%
ETH % 10.3267%
-0%
硬貨
34.665
取引所
204
ライブ
Decentralized Social (DESO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Decentralized Social (DESO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,812 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-14 2026 | $1.6520 | $1.6180 | $1.6520 | $1.6180 | $10,634 | $14,677,253 |
| Jul-09 2026 | $1.6790 | $1.6780 | $1.6800 | $1.6780 | $10,413 | $14,917,136 |
| Jul-08 2026 | $1.7500 | $1.7500 | $1.7670 | $1.7580 | $10,149 | $15,547,938 |
| Jul-06 2026 | $1.9680 | $1.9090 | $2.0900 | $1.9380 | $10,825 | $17,484,767 |
| Jul-05 2026 | $1.9380 | $1.2600 | $1.9850 | $1.2600 | $70,331 | $17,218,231 |
| Jul-04 2026 | $2.3680 | $2.3500 | $2.3750 | $2.3500 | $11,536 | $21,038,581 |
| Jul-03 2026 | $2.3500 | $2.2960 | $2.5930 | $2.5930 | $32,552 | $20,878,660 |
| Jul-02 2026 | $3.0139 | $3.0139 | $3.0139 | $3.0139 | $11,339 | $26,777,992 |
| Jul-01 2026 | $3.0139 | $2.9420 | $3.0139 | $2.9610 | $11,339 | $26,777,992 |
| Jun-30 2026 | $2.9610 | $2.8260 | $2.9610 | $2.9330 | $30,701 | $26,307,111 |
| May-23 2026 | $3.9587 | $3.9054 | $3.9587 | $3.9097 | $8,094 | $35,172,073 |
| May-22 2026 | $3.9139 | $3.9101 | $3.9299 | $3.9188 | $10,875 | $34,773,658 |
| May-21 2026 | $3.9213 | $3.8573 | $3.9458 | $3.8573 | $15,936 | $34,839,372 |
| May-20 2026 | $3.8600 | $3.8305 | $3.9218 | $3.8305 | $28,327 | $34,294,853 |
| May-19 2026 | $3.8438 | $3.8161 | $3.8438 | $3.8276 | $7,874 | $34,151,121 |