時価総額 $2.50T
-1.48%
ボリューム24h $87.27B
-9.2%
BTC % 59.7471%
-0.13%
ETH % 9.79549%
-0.49%
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 1,802 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 |
|---|---|---|---|---|---|---|
| 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 |
| May-18 2026 | $3.8278 | $3.7968 | $3.8286 | $3.7968 | $7,489 | $34,009,062 |
| May-17 2026 | $3.8203 | $3.7877 | $3.8203 | $3.7877 | $11,577 | $33,941,919 |
| May-16 2026 | $3.7854 | $3.7828 | $3.8015 | $3.7904 | $7,753 | $33,631,833 |
| May-15 2026 | $3.7898 | $3.7528 | $3.8172 | $3.8158 | $10,783 | $33,671,095 |
| May-14 2026 | $3.8149 | $3.8133 | $3.8272 | $3.8159 | $7,934 | $33,893,947 |
| May-13 2026 | $3.8148 | $3.8084 | $3.8556 | $3.8463 | $11,313 | $33,893,452 |
| May-12 2026 | $3.8501 | $3.8459 | $3.9361 | $3.9323 | $11,656 | $34,206,851 |
| May-11 2026 | $3.9325 | $3.9299 | $4.0054 | $4.0054 | $11,742 | $34,939,048 |
| May-10 2026 | $3.9993 | $3.9818 | $3.9993 | $3.9949 | $9,254 | $35,532,152 |
| May-09 2026 | $3.9949 | $3.9949 | $4.0493 | $4.0363 | $10,607 | $35,493,279 |