Decentralized Social
DESO
Rank #573
$6.16
Updated 25 days ago
Market Cap
$64.88M
24h Volume
$34.31K
Avg Volume (6m)
$54.70K
24h High/Low
$6.24
$6.14
$6.14
Price Chart
Categories & Chains
Categories
Andreessen Horowitz (a16z) Portfolio
Pantera Capital Portfolio
Coinbase Ventures Portfolio
SocialFi
Sequoia Capital Portfolio
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $6.16 | $6.24 | $6.14 | $6.16 | $34.31K | $64.88M |
| Dec 2, 2025 | $6.23 | $6.24 | $6.15 | $6.20 | $38.44K | $65.36M |
| Dec 1, 2025 | $6.36 | $6.39 | $6.22 | $6.24 | $33.04K | $66.32M |
| Nov 30, 2025 | $6.43 | $6.43 | $6.35 | $6.38 | $42.32K | $67.31M |
| Nov 29, 2025 | $6.62 | $6.62 | $6.33 | $6.41 | $30.22K | $68.56M |
| Nov 28, 2025 | $6.49 | $6.62 | $6.49 | $6.60 | $47.23K | $69.54M |
| Nov 27, 2025 | $6.67 | $6.71 | $6.49 | $6.53 | $34.10K | $69.82M |
| Nov 26, 2025 | $6.63 | $6.64 | $6.51 | $6.64 | $37.93K | $69.70M |
| Nov 25, 2025 | $6.62 | $6.62 | $6.60 | $6.61 | $16.50K | $69.64M |
| Nov 24, 2025 | $6.45 | $6.68 | $6.42 | $6.60 | $24.54K | $69.67M |
| Nov 23, 2025 | $6.50 | $6.57 | $6.46 | $6.46 | $38.80K | $68.82M |
| Nov 22, 2025 | $6.32 | $6.51 | $6.29 | $6.51 | $36.64K | $67.09M |
| Nov 21, 2025 | $6.30 | $6.46 | $6.04 | $6.30 | $40.83K | $66.49M |
| Nov 20, 2025 | $6.62 | $6.62 | $6.30 | $6.31 | $43.49K | $68.69M |
| Nov 19, 2025 | $6.76 | $6.89 | $6.60 | $6.62 | $45.39K | $71.09M |
| Nov 18, 2025 | $6.82 | $6.84 | $6.73 | $6.75 | $47.00K | $71.41M |
| Nov 17, 2025 | $6.84 | $7.00 | $6.81 | $6.81 | $34.66K | $72.63M |
| Nov 16, 2025 | $6.77 | $6.85 | $6.74 | $6.83 | $37.12K | $71.51M |
| Nov 15, 2025 | $6.75 | $6.87 | $6.75 | $6.75 | $48.61K | $71.60M |
| Nov 14, 2025 | $6.96 | $6.96 | $6.65 | $6.75 | $55.60K | $71.08M |
| Nov 13, 2025 | $6.99 | $7.07 | $6.95 | $6.98 | $30.60K | $73.93M |
| Nov 12, 2025 | $7.09 | $7.09 | $6.99 | $7.00 | $30.31K | $74.23M |
| Nov 11, 2025 | $7.04 | $7.13 | $7.03 | $7.04 | $33.39K | $74.01M |
| Nov 10, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $55.13K | $74.24M |
| Nov 9, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $39.21K | $72.32M |
| Nov 8, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $65.17K | $73.02M |
| Nov 7, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $41.28K | $72.19M |
| Nov 6, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $71.46K | $73.36M |
| Nov 5, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $41.07K | $71.09M |
| Nov 4, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $39.23K | $73.47M |
| Nov 3, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $28.52K | $77.45M |
| Nov 2, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $80.71K | $78.10M |
| Nov 1, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $29.73K | $79.72M |
| Oct 31, 2025 | $7.68 | $7.68 | $7.68 | $7.68 | $60.60K | $80.85M |
| Oct 30, 2025 | $7.53 | $7.53 | $7.53 | $7.53 | $60.31K | $79.34M |
| Oct 29, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $82.23K | $78.22M |
| Oct 28, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $68.60K | $85.42M |
| Oct 27, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $51.86K | $81.26M |
| Oct 26, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | $55.92K | $76.65M |
| Oct 25, 2025 | $7.08 | $7.08 | $7.08 | $7.08 | $34.42K | $74.56M |
| Oct 24, 2025 | $7.11 | $7.11 | $7.11 | $7.11 | $43.89K | $74.92M |
| Oct 23, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $36.75K | $74.73M |
| Oct 22, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | $36.23K | $74.24M |
| Oct 21, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $33.52K | $77.32M |
| Oct 20, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $37.04K | $78.87M |
| Oct 19, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | $35.50K | $74.29M |
| Oct 18, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $46.68K | $76.50M |
| Oct 17, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $38.50K | $79.71M |
| Oct 16, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $32.03K | $77.44M |
| Oct 15, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $36.22K | $81.32M |
| Oct 14, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $22.80K | $73.22M |
| Oct 13, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $43.74K | $75.68M |
| Oct 12, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $42.34K | $71.97M |
| Oct 11, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $95.16K | $70.63M |
| Oct 10, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $33.82K | $55.42M |
| Oct 9, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $32.37K | $55.52M |
| Oct 8, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $32.99K | $54.88M |
| Oct 7, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $33.02K | $53.62M |
| Oct 6, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $36.18K | $53.96M |
| Oct 5, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $32.16K | $53.47M |
| Oct 4, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $36.03K | $53.14M |
| Oct 3, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $38.06K | $52.41M |
| Oct 2, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $34.04K | $56.91M |
| Oct 1, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $35.84K | $56.48M |
| Sep 30, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $32.85K | $57.32M |
| Sep 29, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $32.58K | $58.87M |
| Sep 28, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $31.97K | $56.36M |
| Sep 27, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $32.52K | $55.34M |
| Sep 26, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $32.96K | $56.67M |
| Sep 25, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $31.93K | $56.31M |
| Sep 24, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $36.45K | $57.07M |
| Sep 23, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $38.36K | $58.40M |
| Sep 22, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $45.78K | $65.09M |
| Sep 21, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $46.84K | $64.89M |
| Sep 20, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $24.80K | $65.15M |
| Sep 19, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $29.64K | $65.91M |
| Sep 18, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $35.44K | $66.15M |
| Sep 17, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $22.89K | $64.36M |
| Sep 16, 2025 | $6.13 | $6.13 | $6.13 | $6.13 | $45.14K | $64.61M |
| Sep 15, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $59.94K | $67.18M |
| Sep 14, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $24.56K | $69.73M |
| Sep 13, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $51.53K | $68.08M |
| Sep 12, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $42.55K | $69.94M |
| Sep 11, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $34.72K | $67.36M |
| Sep 10, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $43.45K | $66.24M |
| Sep 9, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $35.55K | $63.54M |
| Sep 8, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $57.37K | $62.83M |
| Sep 7, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $42.90K | $63.87M |
| Sep 6, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $33.29K | $62.43M |
| Sep 5, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $31.07K | $52.92M |
| Sep 4, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $31.05K | $51.66M |
| Sep 3, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $30.35K | $50.69M |
| Sep 2, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $30.29K | $51.19M |
| Sep 1, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $29.82K | $53.55M |
| Aug 31, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $34.70K | $51.78M |
| Aug 30, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $29.60K | $53.18M |
| Aug 29, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $35.62K | $54.00M |
| Aug 28, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $33.14K | $54.23M |
| Aug 27, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $38.05K | $54.41M |
| Aug 26, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $39.15K | $55.20M |
| Aug 25, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $40.42K | $57.90M |
| Aug 24, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $41.69K | $58.48M |
| Aug 23, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $37.23K | $58.80M |
| Aug 22, 2025 | $5.58 | $5.58 | $5.58 | $5.58 | $41.57K | $58.78M |
| Aug 21, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $34.97K | $59.02M |
| Aug 20, 2025 | $5.63 | $5.63 | $5.63 | $5.63 | $38.18K | $59.26M |
| Aug 19, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $36.56K | $60.88M |
| Aug 18, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $39.44K | $61.07M |
| Aug 17, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $23.37K | $60.81M |
| Aug 16, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $22.80K | $60.91M |
| Aug 15, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $32.93K | $62.20M |
| Aug 14, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $28.61K | $61.38M |
| Aug 13, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $46.73K | $59.50M |
| Aug 12, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $64.33K | $61.26M |
| Aug 11, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $28.68K | $46.56M |
| Aug 10, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $26.11K | $45.63M |
| Aug 9, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $40.99K | $43.67M |
| Aug 8, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $50.18K | $44.97M |
| Aug 7, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $108.64K | $43.65M |
| Aug 6, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $93.38K | $44.33M |
| Aug 5, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $88.64K | $44.74M |
| Aug 4, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $93.62K | $44.64M |
| Aug 3, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $90.05K | $43.53M |
| Aug 2, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $111.71K | $44.76M |
| Aug 1, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $97.05K | $44.46M |
| Jul 31, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $91.16K | $44.26M |
| Jul 30, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $68.64K | $44.16M |
| Jul 29, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $104.11K | $42.93M |
| Jul 28, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $109.71K | $43.44M |
| Jul 27, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $99.86K | $43.60M |
| Jul 26, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $97.73K | $44.38M |
| Jul 25, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $103.17K | $44.43M |
| Jul 24, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $120.90K | $43.32M |
| Jul 23, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $186.93K | $43.53M |
| Jul 22, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $108.58K | $45.57M |
| Jul 21, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $101.29K | $47.12M |
| Jul 20, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $110.10K | $45.53M |
| Jul 19, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $101.45K | $45.66M |
| Jul 18, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $104.42K | $47.41M |
| Jul 17, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $114.13K | $45.64M |
| Jul 16, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $99.90K | $44.04M |
| Jul 15, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $97.99K | $43.77M |
| Jul 14, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $107.97K | $42.05M |
| Jul 13, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $101.21K | $43.02M |
| Jul 12, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $113.29K | $41.84M |
| Jul 11, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $103.73K | $43.65M |
| Jul 10, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $96.70K | $43.03M |
| Jul 9, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $96.51K | $42.01M |
| Jul 8, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $112.64K | $41.58M |
| Jul 7, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $100.17K | $41.17M |
| Jul 6, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $102.47K | $40.81M |
| Jul 5, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $82.87K | $41.16M |
| Jul 4, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $101.36K | $39.34M |
| Jul 3, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $71.47K | $42.11M |
| Jul 2, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $66.61K | $38.70M |
| Jul 1, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $69.72K | $39.32M |
| Jun 30, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $63.31K | $37.79M |
| Jun 29, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $63.18K | $37.59M |
| Jun 28, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $65.79K | $36.60M |