Decentralized Social(DESO)Hoy
$6.31
hace 1 años
$6.37
hace 2 años
$8.74
hace 3 años
$5.7
hace 4 años
$87.72
Decentralized Social Historial de precios
(DESO)Periodo de tiempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $6.003997 | $6.455029 | $5.932355 | $6.344744 | $35,217.51 |
2025-09-08 | $6.083507 | $6.095648 | $5.808151 | $6.020821 | $35,026.26 |
2025-09-07 | $5.977012 | $6.224773 | $6.009459 | $6.079940 | $59,629.44 |
2025-09-06 | $5.131974 | $6.536233 | $5.122183 | $6.038153 | $47,775.89 |
2025-09-05 | $5.011967 | $5.149290 | $4.891727 | $5.132014 | $27,352.56 |
2025-09-04 | $4.939125 | $5.032042 | $4.867547 | $5.011967 | $29,599.65 |
2025-09-03 | $4.926466 | $4.99 | $4.69 | $4.939066 | $31,682.49 |
2025-09-02 | $4.993239 | $5.05 | $4.82 | $4.926466 | $30,483.35 |
2025-09-01 | $5.049675 | $5.12 | $4.94 | $4.992167 | $29,273.33 |
2025-08-31 | $5.040987 | $5.06 | $4.77 | $5.047699 | $34,052.49 |
2025-08-30 | $5.100745 | $5.15 | $5.03 | $5.041300 | $30,199.25 |
2025-08-29 | $5.204099 | $5.34 | $5.05 | $5.107477 | $30,872.21 |
2025-08-28 | $5.164950 | $5.24 | $5.11 | $5.202385 | $37,254.46 |
2025-08-27 | $5.161805 | $5.34 | $5.05 | $5.169745 | $31,140.75 |
2025-08-26 | $5.316874 | $5.33 | $5.07 | $5.159516 | $40,811.61 |
2025-08-25 | $5.490611 | $5.55 | $5.25 | $5.316874 | $41,567.26 |
2025-08-24 | $5.687943 | $5.87 | $5.43 | $5.494723 | $39,055.75 |
2025-08-23 | $5.676009 | $5.87 | $5.44 | $5.686335 | $39,768.21 |
2025-08-22 | $5.453830 | $5.75 | $5.44 | $5.686038 | $43,069.68 |
2025-08-21 | $5.663190 | $5.73 | $5.44 | $5.455076 | $35,738.63 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-10
Decentralized Social(DESO)
