Decentralized Social Historical Data

DESO Page 5
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 5.68
-8.04%
$ 49.33 million $ 11,897
Sep 21, 2025 $ 6.17
+0.45%
$ 54.8 million $ 26,911
Sep 20, 2025 $ 6.11
-0.36%
$ 54.58 million $ 20,421
Sep 19, 2025 $ 6.13
-0.72%
$ 54.45 million $ 20,238
Sep 18, 2025 $ 6.21
-2.46%
$ 54.86 million $ 21,412
Sep 17, 2025 $ 6.28
+3.64%
$ 56.48 million $ 25,965
Sep 16, 2025 $ 6.07
-0.76%
$ 53.83 million $ 20,016
Sep 15, 2025 $ 6.11
-4.77%
$ 54.29 million $ 21,632
Sep 14, 2025 $ 6.43
-2.16%
$ 57.04 million $ 33,764
Sep 13, 2025 $ 6.57
+2.37%
$ 58.37 million $ 22,789
Sep 12, 2025 $ 6.42
-4.37%
$ 57 million $ 18,836
Sep 11, 2025 $ 6.72
+5.95%
$ 59.68 million $ 12,989
Sep 10, 2025 $ 6.35
+0.27%
$ 56.4 million $ 11,944
Sep 9, 2025 $ 6.34
+5.15%
$ 56.3 million $ 13,807
Sep 8, 2025 $ 6.03
+1.08%
$ 53.58 million $ 11,260
Sep 7, 2025 $ 5.97
-1.18%
$ 53.03 million $ 10,597
Sep 6, 2025 $ 6.04
+1.27%
$ 53.65 million $ 16,259
Sep 5, 2025 $ 5.96
+18.92%
$ 52.95 million $ 12,928
Sep 4, 2025 $ 4.99
+2.42%
$ 44.69 million $ 8,877
Sep 3, 2025 $ 4.86
+0.74%
$ 43.31 million $ 9,017
Sep 2, 2025 $ 4.81
-0.92%
$ 42.8 million $ 9,158
Sep 1, 2025 $ 4.85
-3.59%
$ 43.09 million $ 9,169
Aug 31, 2025 $ 5.04
+2.12%
$ 44.71 million $ 8,700
Aug 30, 2025 $ 4.93
-2.17%
$ 43.79 million $ 10,184
Aug 29, 2025 $ 5.04
-1.31%
$ 44.82 million $ 9,242
Aug 28, 2025 $ 5.11
+0.14%
$ 45.37 million $ 9,856
Aug 27, 2025 $ 5.14
+0.46%
$ 45.28 million $ 11,777
Aug 26, 2025 $ 5.13
-2.54%
$ 45.57 million $ 13,016
Aug 25, 2025 $ 5.27
-3.48%
$ 46.77 million $ 10,885
Aug 24, 2025 $ 5.47
-1.52%
$ 48.61 million $ 10,374
Aug 23, 2025 $ 5.47
-2.54%
$ 49.38 million $ 11,695
Aug 22, 2025 $ 5.62
+1.17%
$ 49.76 million $ 10,365
Aug 21, 2025 $ 5.53
-2.08%
$ 49.22 million $ 10,043
Aug 20, 2025 $ 5.68
+1.62%
$ 50.3 million $ 9,998
Aug 19, 2025 $ 5.64
-2.56%
$ 49.64 million $ 10,228
Aug 18, 2025 $ 5.78
-0.87%
$ 51.38 million $ 10,398
Aug 17, 2025 $ 5.84
+2.28%
$ 51.86 million $ 11,508
Aug 16, 2025 $ 5.71
-0.77%
$ 50.72 million $ 10,695
Aug 15, 2025 $ 5.75
-2.34%
$ 51.09 million $ 11,637
Aug 14, 2025 $ 5.89
+1.11%
$ 52.41 million $ 16,282
Aug 13, 2025 $ 5.82
+2.97%
$ 51.74 million $ 27,700
Aug 12, 2025 $ 5.66
-2.61%
$ 50.25 million $ 45,320
Aug 11, 2025 $ 5.81
+31.42%
$ 51.63 million $ 63,035
Aug 10, 2025 $ 4.42
+1.98%
$ 39.28 million $ 27,918
Aug 9, 2025 $ 4.33
+4.01%
$ 38.5 million $ 25,633
Aug 8, 2025 $ 4.17
-2.43%
$ 37.01 million $ 40,528
Aug 7, 2025 $ 4.27
+2.34%
$ 37.93 million $ 50,157
Aug 6, 2025 $ 4.17
-2.70%
$ 37.06 million $ 105,649
Aug 5, 2025 $ 4.29
+0.96%
$ 38.09 million $ 90,264
Aug 4, 2025 $ 4.25
+0.21%
$ 37.75 million $ 85,412