Decentralized Social
DESO
Rank #573
$6.16
Updated 25 days ago
Market Cap
$64.88M
24h Volume
$34.31K
Avg Volume (90d)
$41.77K
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 |