Decentralized Social (DESO) historical data and Live price

deso

Decentralized Social

DESO
$ 27.41 -2.506 % 0.00042542 BTC
MARKET CAP
243.553 M
24H VOLUME
10.548 M
CIRC.SUPPLY
8.885 M
MAX SUPPLY
10.808 M
Rank240
1H -0.44 %
24H -2.51 %
7D -6.82 %
EXPLORER
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/2427.83729.10925.68825.80910,571,425.01229,246,315.89
4/12/2429.52129.86227.3627.83710,175,071.24247,318,498.12
4/11/2430.50330.85929.49929.5219,772,963.18262,283,135.97
4/10/2428.93830.55328.84330.5039,890,506.83271,000,628.22
4/9/2429.71729.86428.7728.9389,758,553.57257,097,816.37
4/8/2429.46730.39229.44729.7179,920,704.07264,024,248.53
4/7/2429.37229.4929.15329.4679,771,670.72261,802,976.68
4/6/2427.99429.37227.96329.3729,684,012.64260,956,389.54
4/5/2429.34329.36627.90527.99410,244,626.24248,713,333.11
4/4/2430.13830.1772929.34310,028,767.21260,695,994.77
4/3/2428.85830.70228.79430.13810,343,426.84267,760,219.88
4/2/2428.63128.89227.98928.85810,147,804.71256,388,094.31
4/1/2430.22230.2628.23128.63110,446,048.8254,375,699.63
3/31/2428.76631.07528.67730.22210,298,700.83268,508,391.04
3/30/2430.03130.47728.53328.76610,028,483.5255,576,579.75
3/29/2430.78132.529.61930.03111,369,274.82266,807,435.73
3/28/2430.53631.16130.31830.78310,490,097.58273,479,117.91
3/27/2431.99732.13930.50830.53610,426,277.68271,302,015.34
3/26/2433.98134.04931.93531.99710,579,865.72284,275,650.72
3/25/2432.74934.14632.60133.99110,353,453.41301,907,811.58
3/24/2432.57832.79232.4332.7499,688,729.34290,960,954.65
3/23/2433.33533.34732.4532.5789,963,011.48289,443,880.19
3/22/2434.30934.47733.32933.33210,080,728.82296,166,317.87
3/21/2434.89336.27934.23234.30910,856,946.88304,816,649.27
3/20/2431.78434.92631.34834.89311,227,332.65310,006,394.54
3/19/2433.54433.57531.76831.78410,795,290.24282,389,909.27
3/18/2435.90235.91933.46933.5610,768,252.65298,008,672.93
3/17/2435.66735.87635.17735.79810,750,570.7318,049,484.31
3/16/2438.43238.44635.61535.665,762,675.33316,886,518.42
3/15/2440.27340.33938.11438.4324,832,420.28341,453,283.72
3/14/2440.00442.7239.57340.28811,015,363.08357,809,742.59
3/13/2441.15541.26539.30939.9795,668,259.5355,415,517.91
3/12/2439.07145.70539.03241.1553,795,486.08365,639,557.41
3/11/2438.91539.6837.17139.0443,093,365.2347,125,855.72
3/10/2437.33139.55637.12138.9592,834,716.14345,741,883.16
3/9/2437.2938.14136.89937.3313,199,735.86331,665,358.18
3/8/2438.38340.37236.87437.293,167,248.73331,305,475.98
3/7/2438.97441.35838.11238.3833,263,852.44341,012,705.71
3/6/2437.86739.28336.35838.9863,645,245.48346,263,701.12
3/5/2439.10543.66636.32237.8674,739,313.46336,426,783.27
3/4/2439.67941.66238.66239.1383,472,701.24347,723,720.68
3/3/2440.12541.98939.55139.6882,703,045.39352,605,116.08
3/2/2440.06640.42638.6340.1183,028,819.49356,431,341.36
3/1/2439.76842.3539.34140.0243,295,502.99355,596,904.32
2/29/2442.17442.54239.5439.772,974,929.65353,337,544.21
2/28/2440.03542.65339.26942.3283,184,649.91376,061,173.36
2/27/2439.41341.01138.80339.9593,101,413.48355,020,108.51
2/26/2436.75939.80436.2839.4332,468,731.71350,339,645.48
2/25/2438.65439.63336.73136.7492,051,452.23326,495,663.21
2/24/2436.43638.58936.05238.5862,196,050.11342,823,059.58
2/23/2437.27237.86736.29936.42,755,038.17323,398,163.25
2/22/2437.35538.07736.94937.2052,405,666.75330,547,482.19
2/21/2439.12339.92437.27837.3682,428,364.19331,999,295.88
2/20/2439.32441.75938.32539.1432,661,020.85347,763,220.92
2/19/2438.29440.3238.02539.3552,800,654.16349,650,715.54
2/18/2437.77138.89235.29338.3052,828,384.49340,323,093.01
2/17/2438.1338.81136.8637.642,513,945.36334,410,276.05
2/16/2440.30740.55337.09338.1253,253,155.62338,723,915.84
2/15/2440.27842.3640.140.2062,851,314.38357,209,283.05
2/14/2441.64243.77739.40540.2732,975,755.4357,807,517.19
2/13/2440.79844.63140.79841.6432,429,749.04369,976,701.68
2/12/2443.244.2138.88940.8092,694,645.21362,568,501.69
2/11/2441.19443.68940.7743.1852,462,180.07383,681,039.95
2/10/2437.94241.49237.93341.2062,584,261.65366,096,812.53
2/9/2438.5339.81437.87737.9972,561,489.66337,583,249.28
2/8/2435.36139.25635.17238.5092,748,974.33342,130,754.81
2/7/2435.27337.16134.64535.3582,347,275.38314,139,060.97
2/6/2431.9538.09231.14835.432,973,236.92314,780,449.26
2/5/2433.19833.86931.50831.9532,581,103.86283,883,238.9
2/4/2436.10836.21733.09233.0922,112,451.67294,003,735.44
2/3/2436.18337.12835.45836.1732,191,092.04321,377,087.09
2/2/2437.71238.32635.8436.1832,263,216.77321,466,218.08
2/1/2437.58938.3836.96837.72,405,366.03334,943,436.46
1/31/2439.30539.3637.01137.6462,269,126.99334,462,917.36
1/30/2440.07240.83439.13839.3122,237,441.06349,266,718.21
1/29/2439.241.6638.87140.0722,169,876.41356,022,878.41
1/28/2438.86640.02137.84339.2012,120,926.71348,285,240.63
1/27/2439.13339.27335.66738.9622,077,227.98346,155,865.03
1/26/2434.14240.89533.91639.1232,460,078.75347,593,537.09
1/25/2434.19334.63633.38434.242,179,475.26304,206,271.68
1/24/2431.16935.25130.75334.1932,477,231.41303,790,067.92
1/23/2433.69335.22323.12431.1365,445,436.84276,631,054.51
1/22/2439.35939.50133.40833.8082,456,255.75300,366,805.03
1/21/2439.62340.30439.02939.3081,938,945.8349,232,816.2
1/20/2439.41340.5537.56939.5952,245,922.53351,783,493.75
1/19/2443.09243.09237.5739.613,017,456.93351,918,301.61
1/18/2446.29246.29341.23742.9513,117,807.5381,597,055.39
1/17/2443.03348.1642.42946.543,779,613.34413,488,830.26
1/16/2439.50843.51839.50843.042,603,784.38382,390,391.89
1/15/2440.39740.68638.94539.5911,963,330.11351,744,832.61