- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Decentralized Social (DESO) historical data and Live price
Decentralized Social
DESO$ 16.48 + 3.219 % 
0.00024253 BTC
0.00024253 BTC MARKET CAP
146.404 M
146.404 M
24H VOLUME
704.64 k
704.64 k
CIRC.SUPPLY
8.885 M
8.885 M
MAX SUPPLY
10.808 M
10.808 M
Rank287
1H 0.09 %
24H 3.22 %
7D 1.98 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 15.863 | 16.515 | 15.583 | 16.481 | 745,127.92 | 146,423,080.21 |
| 7/25/24 | 16.523 | 16.628 | 15.179 | 15.863 | 936,213.78 | 140,933,154.5 |
| 7/24/24 | 16.275 | 16.711 | 16.119 | 16.523 | 757,651.55 | 146,799,341.22 |
| 7/23/24 | 16.716 | 16.776 | 15.7 | 16.275 | 818,897.71 | 144,595,642.38 |
| 7/22/24 | 16.463 | 17.608 | 16.4 | 16.716 | 799,247.7 | 148,509,641.09 |
| 7/21/24 | 16.069 | 16.648 | 15.847 | 16.463 | 687,064.18 | 146,266,138.08 |
| 7/20/24 | 16.273 | 16.317 | 16.035 | 16.068 | 651,995.35 | 142,764,513.74 |
| 7/19/24 | 16.245 | 16.435 | 15.818 | 16.273 | 829,536.88 | 144,574,391.89 |
| 7/18/24 | 16.35 | 16.587 | 16.102 | 16.247 | 752,199.38 | 144,343,682.41 |
| 7/17/24 | 16.592 | 17.921 | 16.098 | 16.354 | 1,096,660.79 | 145,299,456.5 |
| 7/16/24 | 16.496 | 16.678 | 16.058 | 16.587 | 899,715.17 | 147,364,923 |
| 7/15/24 | 17.04 | 17.137 | 16.36 | 16.49 | 943,220.1 | 146,509,281.04 |
| 7/14/24 | 17.101 | 17.373 | 16.915 | 17.018 | 627,660.32 | 151,200,574.52 |
| 7/13/24 | 17.485 | 17.502 | 16.91 | 17.115 | 611,292.29 | 152,062,461.59 |
| 7/12/24 | 18.063 | 18.074 | 16.899 | 17.495 | 1,055,881.81 | 155,432,408.67 |
| 7/11/24 | 18.051 | 18.186 | 17.708 | 18.065 | 719,734.3 | 160,501,113.83 |
| 7/10/24 | 17.613 | 20.174 | 17.607 | 18.049 | 1,406,998.46 | 160,352,955.29 |
| 7/9/24 | 17.863 | 18.473 | 17.596 | 17.62 | 8,662,271 | 156,541,974.12 |
| 7/8/24 | 17.789 | 18.419 | 17.63 | 17.868 | 1,959,857.62 | 158,744,477.92 |
| 7/7/24 | 18.004 | 18.503 | 17.575 | 17.795 | 1,244,171.1 | 158,100,512.96 |
| 7/6/24 | 18.053 | 18.608 | 17.542 | 18.027 | 9,811,799.93 | 160,160,960.23 |
| 7/5/24 | 17.657 | 19.069 | 15.809 | 18.054 | 3,830,015.8 | 160,397,043.89 |
| 7/4/24 | 17.945 | 18.798 | 17.516 | 17.674 | 873,223.89 | 157,022,859.9 |
| 7/3/24 | 17.88 | 18.421 | 17.738 | 17.955 | 1,321,274.78 | 159,518,282.6 |
| 7/2/24 | 18.515 | 19.544 | 17.756 | 17.889 | 4,650,711.85 | 158,932,093.98 |
| 7/1/24 | 19.048 | 19.182 | 18.329 | 18.515 | 9,797,252.42 | 164,499,903.56 |
| 6/30/24 | 18.828 | 19.946 | 18.694 | 19.052 | 9,696,876.34 | 169,268,700.89 |
| 6/29/24 | 19.214 | 19.317 | 18.764 | 18.816 | 9,545,995.53 | 167,174,701.29 |
| 6/28/24 | 18.572 | 20.341 | 18.071 | 19.215 | 9,671,623.89 | 170,714,469.33 |
| 6/27/24 | 17.488 | 19.143 | 17.442 | 18.564 | 9,617,132.11 | 164,929,633.54 |
| 6/26/24 | 17.954 | 18.664 | 17.38 | 17.453 | 7,469,905.19 | 155,064,979.81 |
| 6/25/24 | 17.042 | 21.622 | 17.042 | 17.95 | 1,648,934.44 | 159,479,110.46 |
| 6/24/24 | 18.88 | 19.022 | 16.778 | 17.037 | 9,923,318.97 | 151,362,432.21 |
| 6/23/24 | 18.717 | 18.888 | 18.083 | 18.875 | 9,362,259.04 | 167,697,990.95 |
| 6/22/24 | 18.571 | 18.716 | 17.562 | 18.652 | 9,555,464.34 | 165,710,417.6 |
| 6/21/24 | 17.743 | 18.614 | 16.686 | 18.528 | 9,867,439.64 | 164,608,501.47 |
| 6/20/24 | 16.604 | 18.099 | 16.604 | 17.745 | 9,693,827.11 | 157,656,722.58 |
| 6/19/24 | 17.919 | 19.062 | 16.489 | 16.604 | 9,612,491.37 | 147,520,668.21 |
| 6/18/24 | 17.54 | 17.939 | 16.592 | 17.886 | 9,903,913.08 | 158,905,918.18 |
| 6/17/24 | 17.534 | 17.676 | 17.378 | 17.54 | 9,601,428.11 | 155,838,184.85 |
| 6/16/24 | 17.645 | 18.323 | 17.378 | 17.471 | 6,382,135.68 | 155,224,687.49 |
| 6/15/24 | 17.698 | 19.374 | 17.362 | 17.653 | 1,165,092.11 | 156,840,568.43 |
| 6/14/24 | 17.911 | 17.926 | 17.525 | 17.698 | 9,136,969.87 | 157,234,801.54 |
| 6/13/24 | 18.469 | 19.324 | 17.891 | 17.893 | 9,622,625.22 | 158,973,249.63 |
| 6/12/24 | 18.439 | 19.023 | 18.202 | 18.456 | 9,422,873.82 | 163,968,846.86 |
| 6/11/24 | 19.09 | 19.215 | 18.249 | 18.433 | 9,517,663.14 | 163,771,135.01 |
| 6/10/24 | 19.11 | 19.232 | 18.978 | 19.067 | 9,303,409.02 | 169,397,168.44 |
| 6/9/24 | 19.151 | 19.265 | 18.999 | 19.109 | 9,197,825.55 | 169,775,136.35 |
| 6/8/24 | 19.991 | 20.187 | 19.028 | 19.151 | 9,531,671.48 | 170,146,843.38 |
| 6/7/24 | 20.709 | 20.749 | 19.554 | 19.991 | 9,737,951.8 | 177,610,824.47 |
| 6/6/24 | 21.716 | 21.817 | 20.614 | 20.709 | 9,731,642.1 | 183,989,100.38 |
| 6/5/24 | 20.848 | 22.413 | 20.696 | 21.716 | 9,922,047.95 | 192,938,705.97 |
| 6/4/24 | 22.614 | 23.049 | 20.201 | 20.848 | 10,150,474.52 | 185,226,637.16 |
| 6/3/24 | 21.494 | 23.063 | 21.407 | 22.614 | 10,251,710.47 | 200,918,429.9 |
| 6/2/24 | 21.429 | 21.869 | 21.215 | 21.494 | 9,659,182.35 | 190,968,162.27 |
| 6/1/24 | 19.411 | 21.508 | 19.027 | 21.429 | 10,045,410.98 | 190,388,935.96 |
| 5/31/24 | 19.986 | 20.021 | 19.291 | 19.411 | 9,640,177.32 | 172,461,251.6 |
| 5/30/24 | 21.746 | 21.784 | 19.806 | 19.999 | 9,694,698.22 | 177,643,018.16 |
| 5/29/24 | 20.045 | 22.045 | 19.658 | 21.746 | 10,286,042.5 | 193,200,301.01 |
| 5/28/24 | 20.062 | 21.329 | 19.668 | 20.045 | 9,610,989.74 | 178,086,790.01 |
| 5/27/24 | 20.659 | 20.704 | 19.191 | 20.062 | 9,663,570.65 | 178,242,240.15 |
| 5/26/24 | 20.55 | 20.741 | 19.248 | 20.659 | 9,414,931.95 | 183,542,244.86 |
| 5/25/24 | 20.094 | 20.61 | 19.529 | 20.55 | 9,577,853.17 | 182,577,091.94 |
| 5/24/24 | 19.733 | 20.153 | 19.48 | 20.094 | 9,636,992.03 | 178,523,107.14 |
| 5/23/24 | 21.638 | 21.708 | 19.698 | 19.733 | 10,469,321.84 | 175,319,913.36 |
| 5/22/24 | 19.968 | 21.734 | 19.939 | 21.638 | 9,759,199.34 | 192,242,016.56 |
| 5/21/24 | 19.563 | 23.13 | 19.457 | 19.969 | 10,236,179.67 | 177,405,904.62 |
| 5/20/24 | 19.141 | 19.58 | 19.049 | 19.563 | 9,707,143.68 | 173,811,421.81 |
| 5/19/24 | 19.456 | 19.847 | 18.815 | 19.141 | 9,595,365.15 | 170,063,209.96 |
| 5/18/24 | 20.119 | 20.215 | 19.398 | 19.456 | 9,808,061.49 | 172,854,125.18 |
| 5/17/24 | 19.953 | 20.369 | 19.408 | 20.119 | 9,950,252.15 | 178,746,188.35 |
| 5/16/24 | 20.09 | 20.171 | 19.673 | 19.953 | 9,839,400.32 | 177,274,156.27 |
| 5/15/24 | 19.649 | 20.476 | 19.493 | 20.09 | 9,934,321.15 | 178,487,712.97 |
| 5/14/24 | 19.875 | 20.228 | 19.428 | 19.649 | 9,428,765.19 | 174,573,563.34 |
| 5/13/24 | 19.698 | 20.345 | 19.263 | 19.875 | 9,887,942.73 | 176,584,480.75 |
| 5/12/24 | 21.168 | 21.173 | 19.612 | 19.698 | 9,758,604.6 | 175,008,453.92 |
| 5/11/24 | 20.2 | 23.25 | 19.915 | 21.168 | 10,839,488.63 | 188,067,490.69 |
| 5/10/24 | 20.986 | 22.716 | 20.084 | 20.2 | 10,507,709.97 | 179,470,028.83 |
| 5/5/24 | 21.943 | 22.563 | 21.541 | 21.98 | 9,792,947.33 | 195,280,992.57 |
| 5/4/24 | 22.178 | 22.436 | 21.923 | 21.943 | 9,903,067.53 | 194,953,980.05 |
| 5/3/24 | 21.969 | 22.386 | 21.835 | 22.176 | 10,173,486.46 | 197,037,481.6 |
| 5/2/24 | 22.928 | 22.968 | 21.958 | 21.969 | 10,536,489.75 | 195,182,987.52 |
| 5/1/24 | 24.46 | 24.464 | 22.917 | 22.928 | 10,190,910.23 | 203,708,771.31 |
| 4/30/24 | 26.225 | 26.233 | 24.397 | 24.462 | 9,843,425.91 | 217,315,237.67 |
| 4/29/24 | 26.368 | 26.42 | 26.224 | 26.225 | 9,612,508.43 | 232,993,860.66 |
| 4/28/24 | 26.356 | 26.448 | 26.187 | 26.368 | 9,505,257.19 | 234,263,285.22 |
| 4/27/24 | 26.975 | 27.003 | 26.322 | 26.356 | 9,523,221.15 | 234,165,171.85 |
| 4/26/24 | 27.164 | 27.337 | 26.951 | 26.974 | 9,618,403.1 | 239,661,175.6 |
| 4/25/24 | 27.727 | 27.748 | 27.164 | 27.164 | 9,711,874.27 | 241,336,782.5 |
| 4/24/24 | 29.475 | 29.741 | 27.486 | 27.727 | 10,151,234.49 | 246,344,142.7 |
