Decentralized Social(DESO)今日
$4.95
1年前
$6.23
2年前
$8.9
3年前
$5.61
4年前
$66.86
Decentralized Social 価格履歴
(DESO)期間: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-20 | $5.657072 | $5.73 | $5.58 | $5.658932 | $36,234.48 |
2025-08-19 | $5.789275 | $5.79 | $5.62 | $5.658363 | $36,619.32 |
2025-08-18 | $5.829268 | $5.83 | $5.72 | $5.781146 | $37,647.49 |
2025-08-17 | $5.830154 | $5.91 | $5.73 | $5.829596 | $35,865.31 |
2025-08-16 | $5.803401 | $5.84 | $5.73 | $5.829223 | $15,244.15 |
2025-08-15 | $5.815270 | $6.02 | $5.76 | $5.805835 | $23,431.37 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-04
Decentralized Social(DESO)
