Decentralized Social
DESO
Rank #573
$7.04
Updated 7 days ago
Market Cap
$74.01M
24h Volume
$33.39K
Avg Volume (90d)
$40.56K
24h High/Low
$7.13
$7.03
$7.03
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 |
|---|---|---|---|---|---|---|
| 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 |