Decentralized Social (DESO) historical data and Live price

Decentralized Social

DESO

$ 25.77 + 10.045 %

0.00039581 BTC

MARKET CAP
228.946 M

24H VOLUME
10.381 M

CIRC.SUPPLY
8.885 M

MAX SUPPLY
10.808 M

DESO

USD

Rank253

1H 0.87 %

24H 10.05 %

7D -12.35 %

EXPLORER

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	23.719	24.681	22.456	24.234	10,029,278.18	215,305,244.33
4/17/24	24.844	25.248	23.299	23.718	9,876,335.03	210,728,679.58
4/16/24	26.945	26.984	24.138	24.845	10,472,374.58	220,727,609.19
4/15/24	27.737	29.646	26.935	26.94	10,036,484.51	239,396,189.74
4/14/24	25.803	28.399	25.547	27.742	10,172,702.03	246,428,818.39
4/13/24	27.837	29.109	25.688	25.809	10,571,425.01	229,246,315.89
4/12/24	29.521	29.862	27.36	27.837	10,175,071.24	247,318,498.12
4/11/24	30.503	30.859	29.499	29.521	9,772,963.18	262,283,135.97
4/10/24	28.938	30.553	28.843	30.503	9,890,506.83	271,000,628.22
4/9/24	29.717	29.864	28.77	28.938	9,758,553.57	257,097,816.37
4/8/24	29.467	30.392	29.447	29.717	9,920,704.07	264,024,248.53
4/7/24	29.372	29.49	29.153	29.467	9,771,670.72	261,802,976.68
4/6/24	27.994	29.372	27.963	29.372	9,684,012.64	260,956,389.54
4/5/24	29.343	29.366	27.905	27.994	10,244,626.24	248,713,333.11
4/4/24	30.138	30.177	29	29.343	10,028,767.21	260,695,994.77
4/3/24	28.858	30.702	28.794	30.138	10,343,426.84	267,760,219.88
4/2/24	28.631	28.892	27.989	28.858	10,147,804.71	256,388,094.31
4/1/24	30.222	30.26	28.231	28.631	10,446,048.8	254,375,699.63
3/31/24	28.766	31.075	28.677	30.222	10,298,700.83	268,508,391.04
3/30/24	30.031	30.477	28.533	28.766	10,028,483.5	255,576,579.75
3/29/24	30.781	32.5	29.619	30.031	11,369,274.82	266,807,435.73
3/28/24	30.536	31.161	30.318	30.783	10,490,097.58	273,479,117.91
3/27/24	31.997	32.139	30.508	30.536	10,426,277.68	271,302,015.34
3/26/24	33.981	34.049	31.935	31.997	10,579,865.72	284,275,650.72
3/25/24	32.749	34.146	32.601	33.991	10,353,453.41	301,907,811.58
3/24/24	32.578	32.792	32.43	32.749	9,688,729.34	290,960,954.65
3/23/24	33.335	33.347	32.45	32.578	9,963,011.48	289,443,880.19
3/22/24	34.309	34.477	33.329	33.332	10,080,728.82	296,166,317.87
3/21/24	34.893	36.279	34.232	34.309	10,856,946.88	304,816,649.27
3/20/24	31.784	34.926	31.348	34.893	11,227,332.65	310,006,394.54
3/19/24	33.544	33.575	31.768	31.784	10,795,290.24	282,389,909.27
3/18/24	35.902	35.919	33.469	33.56	10,768,252.65	298,008,672.93
3/17/24	35.667	35.876	35.177	35.798	10,750,570.7	318,049,484.31
3/16/24	38.432	38.446	35.615	35.66	5,762,675.33	316,886,518.42
3/15/24	40.273	40.339	38.114	38.432	4,832,420.28	341,453,283.72
3/14/24	40.004	42.72	39.573	40.288	11,015,363.08	357,809,742.59
3/13/24	41.155	41.265	39.309	39.979	5,668,259.5	355,415,517.91
3/12/24	39.071	45.705	39.032	41.155	3,795,486.08	365,639,557.41
3/11/24	38.915	39.68	37.171	39.044	3,093,365.2	347,125,855.72
3/10/24	37.331	39.556	37.121	38.959	2,834,716.14	345,741,883.16
3/9/24	37.29	38.141	36.899	37.331	3,199,735.86	331,665,358.18
3/8/24	38.383	40.372	36.874	37.29	3,167,248.73	331,305,475.98
3/7/24	38.974	41.358	38.112	38.383	3,263,852.44	341,012,705.71
3/6/24	37.867	39.283	36.358	38.986	3,645,245.48	346,263,701.12
3/5/24	39.105	43.666	36.322	37.867	4,739,313.46	336,426,783.27
3/4/24	39.679	41.662	38.662	39.138	3,472,701.24	347,723,720.68
3/3/24	40.125	41.989	39.551	39.688	2,703,045.39	352,605,116.08
3/2/24	40.066	40.426	38.63	40.118	3,028,819.49	356,431,341.36
3/1/24	39.768	42.35	39.341	40.024	3,295,502.99	355,596,904.32
2/29/24	42.174	42.542	39.54	39.77	2,974,929.65	353,337,544.21
2/28/24	40.035	42.653	39.269	42.328	3,184,649.91	376,061,173.36
2/27/24	39.413	41.011	38.803	39.959	3,101,413.48	355,020,108.51
2/26/24	36.759	39.804	36.28	39.433	2,468,731.71	350,339,645.48
2/25/24	38.654	39.633	36.731	36.749	2,051,452.23	326,495,663.21
2/24/24	36.436	38.589	36.052	38.586	2,196,050.11	342,823,059.58
2/23/24	37.272	37.867	36.299	36.4	2,755,038.17	323,398,163.25
2/22/24	37.355	38.077	36.949	37.205	2,405,666.75	330,547,482.19
2/21/24	39.123	39.924	37.278	37.368	2,428,364.19	331,999,295.88
2/20/24	39.324	41.759	38.325	39.143	2,661,020.85	347,763,220.92
2/19/24	38.294	40.32	38.025	39.355	2,800,654.16	349,650,715.54
2/18/24	37.771	38.892	35.293	38.305	2,828,384.49	340,323,093.01
2/17/24	38.13	38.811	36.86	37.64	2,513,945.36	334,410,276.05
2/16/24	40.307	40.553	37.093	38.125	3,253,155.62	338,723,915.84
2/15/24	40.278	42.36	40.1	40.206	2,851,314.38	357,209,283.05
2/14/24	41.642	43.777	39.405	40.273	2,975,755.4	357,807,517.19
2/13/24	40.798	44.631	40.798	41.643	2,429,749.04	369,976,701.68
2/12/24	43.2	44.21	38.889	40.809	2,694,645.21	362,568,501.69
2/11/24	41.194	43.689	40.77	43.185	2,462,180.07	383,681,039.95
2/10/24	37.942	41.492	37.933	41.206	2,584,261.65	366,096,812.53
2/9/24	38.53	39.814	37.877	37.997	2,561,489.66	337,583,249.28
2/8/24	35.361	39.256	35.172	38.509	2,748,974.33	342,130,754.81
2/7/24	35.273	37.161	34.645	35.358	2,347,275.38	314,139,060.97
2/6/24	31.95	38.092	31.148	35.43	2,973,236.92	314,780,449.26
2/5/24	33.198	33.869	31.508	31.953	2,581,103.86	283,883,238.9
2/4/24	36.108	36.217	33.092	33.092	2,112,451.67	294,003,735.44
2/3/24	36.183	37.128	35.458	36.173	2,191,092.04	321,377,087.09
2/2/24	37.712	38.326	35.84	36.183	2,263,216.77	321,466,218.08
2/1/24	37.589	38.38	36.968	37.7	2,405,366.03	334,943,436.46
1/31/24	39.305	39.36	37.011	37.646	2,269,126.99	334,462,917.36
1/30/24	40.072	40.834	39.138	39.312	2,237,441.06	349,266,718.21
1/29/24	39.2	41.66	38.871	40.072	2,169,876.41	356,022,878.41
1/28/24	38.866	40.021	37.843	39.201	2,120,926.71	348,285,240.63
1/27/24	39.133	39.273	35.667	38.962	2,077,227.98	346,155,865.03
1/26/24	34.142	40.895	33.916	39.123	2,460,078.75	347,593,537.09
1/25/24	34.193	34.636	33.384	34.24	2,179,475.26	304,206,271.68
1/24/24	31.169	35.251	30.753	34.193	2,477,231.41	303,790,067.92
1/23/24	33.693	35.223	23.124	31.136	5,445,436.84	276,631,054.51
1/22/24	39.359	39.501	33.408	33.808	2,456,255.75	300,366,805.03
1/21/24	39.623	40.304	39.029	39.308	1,938,945.8	349,232,816.2
1/20/24	39.413	40.55	37.569	39.595	2,245,922.53	351,783,493.75

Similar Coins