| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2022 | $38,02 | $6,39 | |
| 2023 | $6,88 | $38,29 | -82,03% |
| 2024 | $35,93 | $11,02 | 226,14% |
| 2025 | $10,63 | $3,98 | 166,85% |
Publicité
Decentralized Social (DESO) Cours Historique
Cours historique du Decentralized Social, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2022.
$4,16 USD (-0,48%)
- $0,020000
- $0,020000
Tags: Crypto
| Premier Prix | 2022 Avril ($38,79) |
|---|---|
| Prix le plus bas | 2024 Novembre ($2,83) |
| Prix maximum | 2024 Janvier ($45,26) |
| Meilleure année | 2023 |
| Pire année | 2024 |
| Meilleur mois | Juillet |
| Pire mois | Mai |
Cours Decentralized Social Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $12,60 | $47,98 | $5,28 | $6,39 | $131.9 M | $30.5 T | $321.1 T | 10.5 M | 129% |
| 2023 | $10,80 | $43,61 | $6,48 | $38,29 | $114 M | $51.8 T | $636.5 T | 10.5 M | 84% |
| 2024 | $19,23 | $50,15 | $2,62 | $11,02 | $202 M | $144.6 T | $875.8 T | 10.5 M | 124% |
| 2025 | $8,80 | $22,72 | $3,68 | $3,98 | $91.9 M | $78 T | $928.2 T | 10.5 M | 84% |
Decentralized Social Rendements annuels
Decentralized Social Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -54,46% O:$26,58 C:$12,10 | -40,42% O:$12,11 C:$7,21 | 13,48% O:$7,21 C:$8,18 | -30,85% O:$8,17 C:$5,65 | 62,68% O:$5,63 C:$9,16 | 67,88% O:$9,13 C:$15,33 | -39,24% O:$15,10 C:$9,17 | -30,42% O:$9,19 C:$6,39 | ||||
| 2023 | 61,47% O:$6,41 C:$10,36 | -12,05% O:$10,28 C:$9,04 | 24,40% O:$8,99 C:$11,19 | 7,24% O:$11,21 C:$12,02 | -18,89% O:$12,16 C:$9,86 | -16,26% O:$9,82 C:$8,22 | 6,45% O:$8,22 C:$8,75 | 3,37% O:$8,75 C:$9,05 | -1,76% O:$9,02 C:$8,86 | -0,66% O:$8,88 C:$8,82 | 22,90% O:$8,83 C:$10,85 | 252,75% O:$10,86 C:$38,29 |
| 2024 | -2,66% O:$38,36 C:$37,33 | 6,46% O:$37,50 C:$39,92 | -24,24% O:$39,94 C:$30,26 | -19,43% O:$30,26 C:$24,38 | -20,75% O:$24,38 C:$19,32 | -1,42% O:$19,34 C:$19,06 | -58,25% O:$19,15 C:$7,99 | -17,52% O:$7,98 C:$6,58 | 4,50% O:$6,58 C:$6,88 | -48,02% O:$6,89 C:$3,58 | 101,18% O:$3,58 C:$7,21 | 52,72% O:$7,21 C:$11,02 |
| 2025 | 35,69% O:$11,00 C:$14,93 | -41,34% O:$14,93 C:$8,76 | -12,74% O:$8,77 C:$7,65 | -18,74% O:$7,65 C:$6,22 | -31,97% O:$6,22 C:$4,23 | -100% O:$4,23 C:$0 |
DESO OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(DESO) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/08/2025 | $4,03 | $4,34 | $3,94 | $3,98 | $111 T | 27.289 | $42.8 M |
| 06/07/2025 | $4,03 | $4,21 | $3,68 | $4,03 | $108 T | 27.684 | $41.1 M |
| 06/06/2025 | $3,78 | $4,34 | $3,69 | $4,03 | $116.6 T | 30.279 | $40.6 M |
| 06/05/2025 | $3,93 | $4,15 | $3,76 | $3,78 | $107.7 T | 27.474 | $41.3 M |
| 06/04/2025 | $3,88 | $4,18 | $3,80 | $3,92 | $100.2 T | 25.724 | $41 M |
| 06/03/2025 | $3,92 | $4,40 | $3,70 | $3,88 | $228.5 T | 58.522 | $41.1 M |
| 06/02/2025 | $4,16 | $4,52 | $3,84 | $3,92 | $114.8 T | 28.282 | $42.8 M |
| 06/01/2025 | $4,23 | $4,47 | $4,17 | $4,35 | $92.9 T | 21.699 | $45.1 M |
| 05/31/2025 | $4,50 | $4,50 | $4,20 | $4,23 | $96.5 T | 22.341 | $45.5 M |
| 05/30/2025 | $4,81 | $4,87 | $4,42 | $4,52 | $119.7 T | 25.657 | $49.1 M |
| 05/29/2025 | $5,40 | $5,50 | $4,69 | $4,81 | $121.9 T | 23.959 | $53.6 M |
| 05/28/2025 | $5,38 | $5,54 | $5,34 | $5,40 | $101.4 T | 18.756 | $57 M |
| 05/27/2025 | $5,42 | $5,43 | $5,32 | $5,38 | $95.2 T | 17.610 | $57 M |
| 05/26/2025 | $5,32 | $5,67 | $5,32 | $5,42 | $117 T | 21.573 | $57.1 M |
| 05/25/2025 | $5,27 | $5,48 | $5,18 | $5,32 | $109.6 T | 20.615 | $56 M |
| 05/24/2025 | $5,26 | $5,47 | $5,20 | $5,27 | $97.9 T | 18.540 | $55.6 M |
| 05/23/2025 | $5,28 | $5,47 | $5,10 | $5,26 | $128.4 T | 24.280 | $55.7 M |
| 05/22/2025 | $4,93 | $5,39 | $4,70 | $5,28 | $63.3 T | 12.697 | $52.5 M |
| 05/21/2025 | $4,83 | $4,94 | $4,73 | $4,94 | $35.9 T | 7.399 | $51.1 M |
| 05/20/2025 | $4,78 | $4,87 | $4,61 | $4,84 | $50.1 T | 10.511 | $50.2 M |
| 05/19/2025 | $4,78 | $4,82 | $4,66 | $4,78 | $37.6 T | 7.976 | $49.7 M |
| 05/18/2025 | $4,63 | $4,91 | $4,60 | $4,84 | $40.8 T | 8.578 | $50.2 M |
| 05/17/2025 | $4,85 | $4,98 | $4,58 | $4,63 | $41.7 T | 8.735 | $50.3 M |
| 05/16/2025 | $5,01 | $5,20 | $4,80 | $4,84 | $46.6 T | 9.331 | $52.6 M |
| 05/15/2025 | $5,39 | $5,39 | $4,91 | $5,01 | $41.8 T | 8.121 | $54.2 M |
| 05/14/2025 | $5,36 | $5,48 | $5,08 | $5,39 | $40.4 T | 7.709 | $55.3 M |
| 05/13/2025 | $5,33 | $5,42 | $5,13 | $5,36 | $39.2 T | 7.482 | $55.2 M |
| 05/12/2025 | $5,38 | $5,41 | $5,06 | $5,33 | $47.5 T | 9.016 | $55.5 M |
| 05/11/2025 | $5,14 | $5,43 | $5,14 | $5,38 | $37.9 T | 7.195 | $55.5 M |
| 05/10/2025 | $5,49 | $5,62 | $5,09 | $5,14 | $79.6 T | 15.140 | $55.4 M |
| 05/09/2025 | $5,42 | $5,86 | $5,37 | $5,48 | $46.2 T | 8.280 | $58.8 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | SuperRare (RARE) Historique cours | $0,0574 | $46.113.657 | $5.331.579 | 0,23% | 0,06% | |
 | Concordium (CCD) Historique cours | $0,00367 | $40.492.653 | $364.026 | 0,20% | 0,22% | |
 | TrueFi (TRU) Historique cours | $0,0370 | $42.678.628 | $2.576.865 | 2,84% | 2,44% | |
 | VaderAI by Virtuals (VADER) Historique cours | $0,0451 | $44.985.702 | $642.121 | 14,10% | 11,69% | |
 | GEODNET (GEOD) Historique cours | $0,2003 | $39.686.297 | $217.738 | 3,85% | 5,21% | |
 | CoinEx Token (CET) Historique cours | $0,0627 | $44.461.613 | $434.546 | 0,20% | 0,55% | |
 | Symbol (XYM) Historique cours | $0,00732 | $44.746.444 | $193.191 | -1,57% | -1,68% | |
 | Energy Web Token (EWT) Historique cours | $1,62 | $48.792.196 | $489.762 | 11,94% | 11,98% | |
 | Stride (STRD) Historique cours | $0,4901 | $43.047.605 | $16.445 | 2,32% | 0,64% |