DESO
Decentralized Social Rang 132
8,884,536 DESO
Kaufen/Verkaufen
Get Wallet
Decentralized Social
Decentralized Social Preis $ 45.06
$ 45.06
Decentralized Social 24h Vol
$3,871,781
$3,871,781
Decentralized Social Marktkapitalisierung $400,292,792
$400,292,792
24h Vol
91 BTC 1 H
-0.05 %
24 H
2.54 %
7 d
3.83 %
Heute Decentralized Social Preis in US-Dollar ist derzeit
45.06
USD, und wenn in konvertiert Bitcoin ist
0.00105535
BTC. Insgesamt 8,884,536 DESO sind derzeit auf dem Markt im Umlauf. Decentralized Social Die Preise erfahren derzeit eine Änderung von 2.54 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.039 M US dollars Decentralized Social wurde gehandelt Krypto-Austausch. Erhalten Decentralized Social's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Decentralized Social
Symbol
DESO
Algorithmus
N/A
BTC Preis
0.00105535 BTC
BTC Markt
9,376 BTC
BTC 24h Vol
91 BTC
Insgesamt abgebaute Münzen
8,884,536 DESO
1h
-0.05 %
24h
2.54 %
7d
3.83 %
Webseite
N/A
Reddit
N/A
Share Decentralized Social Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2022-06-21 | $7.87 | $8.08 | $8.38 | $7.86 |
| 2022-06-22 | $8.08 | $7.87 | $8.16 | $7.55 |
| 2022-06-23 | $7.87 | $8.00 | $8.17 | $7.12 |
| 2022-06-24 | $8.00 | $8.21 | $9.48 | $7.70 |
| 2022-06-25 | $8.21 | $8.01 | $8.31 | $7.72 |
| 2022-06-26 | $8.01 | $8.15 | $9.48 | $7.64 |
| 2022-06-27 | $8.15 | $8.33 | $11.05 | $7.75 |
| 2022-06-28 | $8.33 | $7.98 | $9.45 | $7.79 |
| 2022-06-29 | $7.98 | $7.89 | $8.29 | $7.74 |
| 2022-06-30 | $7.89 | $7.73 | $7.96 | $7.10 |
| 2022-07-01 | $7.73 | $8.03 | $8.45 | $7.43 |
| 2022-07-02 | $8.03 | $7.72 | $8.07 | $7.43 |
| 2022-07-03 | $7.72 | $7.61 | $7.89 | $7.54 |
| 2022-07-04 | $7.61 | $7.97 | $7.99 | $7.58 |
| 2022-07-05 | $7.97 | $7.94 | $8.35 | $7.58 |
| 2022-07-06 | $7.94 | $7.93 | $8.09 | $7.62 |
| 2022-07-07 | $7.93 | $7.94 | $8.16 | $7.61 |
| 2022-07-08 | $7.94 | $8.10 | $8.88 | $7.75 |
| 2022-07-09 | $8.10 | $8.06 | $8.27 | $7.65 |
| 2022-07-10 | $8.06 | $7.88 | $8.29 | $7.81 |
| 2022-07-11 | $7.88 | $7.74 | $8.09 | $7.62 |
| 2022-07-12 | $7.74 | $7.98 | $8.26 | $7.50 |
| 2022-07-13 | $7.98 | $7.82 | $9.60 | $7.55 |
| 2022-07-14 | $7.82 | $8.10 | $8.24 | $7.73 |
| 2022-07-15 | $8.10 | $8.13 | $9.00 | $7.70 |
| 2022-07-16 | $8.13 | $8.16 | $8.29 | $7.81 |
| 2022-07-17 | $8.16 | $8.30 | $8.36 | $8.00 |
| 2022-07-18 | $8.30 | $8.13 | $8.79 | $7.98 |
| 2022-07-19 | $8.13 | $8.55 | $9.52 | $8.10 |
| 2022-07-20 | $8.55 | $8.37 | $8.95 | $8.10 |
| 2022-07-21 | $8.37 | $8.00 | $8.46 | $7.73 |
| 2022-07-22 | $8.00 | $8.09 | $8.48 | $7.95 |
| 2022-07-23 | $8.09 | $8.19 | $8.31 | $8.02 |
| 2022-07-24 | $8.19 | $8.14 | $8.27 | $8.03 |
| 2022-07-25 | $8.14 | $7.90 | $8.16 | $7.82 |
| 2022-07-26 | $7.90 | $7.68 | $8.02 | $7.53 |
| 2022-07-27 | $7.68 | $8.08 | $8.20 | $7.35 |
| 2022-07-28 | $8.08 | $8.30 | $8.31 | $7.73 |
| 2022-07-29 | $8.30 | $8.06 | $8.45 | $7.95 |
| 2022-07-30 | $8.06 | $8.07 | $8.33 | $7.80 |
| 2022-07-31 | $8.07 | $8.09 | $8.30 | $7.98 |
| 2022-08-01 | $8.09 | $7.95 | $8.20 | $7.86 |
| 2022-08-02 | $7.95 | $7.83 | $8.06 | $7.52 |
| 2022-08-03 | $7.83 | $7.86 | $8.18 | $7.65 |
| 2022-08-04 | $7.86 | $7.80 | $7.97 | $7.70 |
| 2022-08-05 | $7.80 | $8.09 | $8.97 | $7.63 |
| 2022-08-06 | $8.09 | $7.88 | $8.21 | $7.78 |
| 2022-08-07 | $7.88 | $7.76 | $7.96 | $7.73 |
| 2022-08-08 | $7.76 | $7.78 | $8.02 | $7.62 |
| 2022-08-09 | $7.78 | $7.60 | $8.25 | $7.53 |
| 2022-08-10 | $7.60 | $7.74 | $7.94 | $7.51 |
| 2022-08-11 | $7.74 | $7.86 | $8.28 | $7.70 |
| 2022-08-12 | $7.86 | $7.92 | $8.09 | $7.68 |
| 2022-08-13 | $7.92 | $7.87 | $8.08 | $7.70 |
| 2022-08-14 | $7.87 | $7.89 | $8.09 | $7.82 |
| 2022-08-15 | $7.89 | $7.83 | $8.24 | $7.75 |
| 2022-08-16 | $7.83 | $7.67 | $8.02 | $7.53 |
| 2022-08-17 | $7.67 | $7.38 | $7.80 | $7.34 |
| 2022-08-18 | $7.38 | $7.15 | $7.50 | $7.00 |
| 2022-08-19 | $7.15 | $6.64 | $7.15 | $6.09 |
| 2022-08-20 | $6.64 | $6.40 | $8.44 | $6.20 |
| 2022-08-21 | $6.40 | $6.23 | $7.19 | $6.02 |
| 2022-08-22 | $6.23 | $6.12 | $6.78 | $5.78 |
| 2022-08-23 | $6.12 | $6.13 | $6.43 | $5.82 |
| 2022-08-24 | $6.13 | $6.04 | $6.36 | $5.94 |
| 2022-08-25 | $6.04 | $6.13 | $6.30 | $5.99 |
| 2022-08-26 | $6.13 | $5.64 | $6.19 | $5.33 |
| 2022-08-27 | $5.64 | $5.54 | $5.78 | $5.42 |
| 2022-08-28 | $5.54 | $5.66 | $6.75 | $5.53 |
| 2022-08-29 | $5.66 | $5.91 | $6.20 | $5.62 |
| 2022-08-30 | $5.91 | $5.81 | $6.35 | $5.66 |
| 2022-08-31 | $5.81 | $5.68 | $5.95 | $5.40 |
| 2022-09-01 | $5.68 | $5.52 | $6.07 | $5.20 |
| 2022-09-02 | $5.52 | $5.61 | $5.81 | $5.33 |
| 2022-09-03 | $5.61 | $5.62 | $5.76 | $5.43 |
| 2022-09-04 | $5.62 | $5.71 | $5.73 | $5.51 |
| 2022-09-05 | $5.71 | $5.94 | $6.50 | $5.55 |
| 2022-09-06 | $5.94 | $5.62 | $5.96 | $5.50 |
| 2022-09-07 | $5.62 | $5.82 | $6.07 | $5.31 |
| 2022-09-08 | $5.82 | $5.48 | $5.96 | $5.41 |
| 2022-09-09 | $5.48 | $5.69 | $5.87 | $5.48 |
| 2022-09-10 | $5.69 | $5.73 | $5.83 | $5.61 |
| 2022-09-11 | $5.73 | $5.92 | $5.94 | $5.70 |
| 2022-09-12 | $5.92 | $6.17 | $6.31 | $5.86 |
| 2022-09-13 | $6.17 | $5.48 | $6.20 | $5.36 |
| 2022-09-14 | $5.48 | $5.91 | $5.92 | $5.46 |
| 2022-09-15 | $5.91 | $5.78 | $6.02 | $5.62 |
| 2022-09-16 | $5.78 | $6.12 | $6.19 | $5.74 |
| 2022-09-17 | $6.12 | $6.43 | $6.98 | $5.96 |
| 2022-09-18 | $6.43 | $5.88 | $6.95 | $5.85 |
| 2022-09-19 | $5.88 | $6.29 | $6.43 | $5.71 |
| 2022-09-20 | $6.29 | $6.37 | $7.09 | $6.00 |
| 2022-09-21 | $6.37 | $6.21 | $6.79 | $5.71 |
| 2022-09-22 | $6.21 | $6.29 | $6.99 | $5.98 |
| 2022-09-23 | $6.29 | $6.61 | $6.63 | $6.09 |
| 2022-09-24 | $6.61 | $6.58 | $6.73 | $6.38 |
| 2022-09-25 | $6.58 | $6.51 | $6.66 | $6.38 |
| 2022-09-26 | $6.51 | $6.86 | $6.95 | $6.39 |
| 2022-09-27 | $6.86 | $6.76 | $6.95 | $6.55 |
| 2022-09-28 | $6.76 | $6.78 | $6.84 | $6.38 |
| 2022-09-29 | $6.78 | $7.33 | $7.98 | $6.73 |
| 2022-09-30 | $7.33 | $9.32 | $10.93 | $7.31 |
| 2022-10-01 | $9.32 | $11.08 | $12.61 | $8.79 |
| 2022-10-02 | $11.08 | $16.17 | $16.50 | $10.93 |
| 2022-10-03 | $16.17 | $13.70 | $21.42 | $13.25 |
| 2022-10-04 | $13.70 | $14.41 | $16.44 | $12.13 |
| 2022-10-05 | $14.41 | $13.75 | $15.40 | $13.75 |
| 2022-10-06 | $13.75 | $17.98 | $18.94 | $13.50 |
| 2022-10-07 | $17.98 | $18.76 | $24.50 | $16.44 |
| 2022-10-08 | $18.76 | $19.29 | $22.74 | $18.68 |
| 2022-10-09 | $19.29 | $20.53 | $23.08 | $18.80 |
| 2022-10-10 | $20.53 | $20.25 | $22.30 | $19.80 |
| 2022-10-11 | $20.25 | $18.37 | $20.53 | $15.60 |
| 2022-10-12 | $18.37 | $15.98 | $18.83 | $15.47 |
| 2022-10-13 | $15.98 | $14.95 | $16.58 | $13.33 |
| 2022-10-14 | $14.95 | $16.81 | $17.94 | $14.92 |
| 2022-10-15 | $16.81 | $16.84 | $17.75 | $16.18 |
| 2022-10-16 | $16.84 | $16.33 | $17.20 | $15.14 |
| 2022-10-17 | $16.33 | $15.22 | $16.45 | $14.63 |
| 2022-10-18 | $15.22 | $15.54 | $15.82 | $13.76 |
| 2022-10-19 | $15.54 | $16.28 | $18.30 | $15.54 |
| 2022-10-20 | $16.28 | $16.19 | $17.30 | $15.27 |
| 2022-10-21 | $16.19 | $16.10 | $16.56 | $15.30 |
| 2022-10-22 | $16.10 | $15.23 | $16.20 | $14.75 |
| 2022-10-23 | $15.23 | $15.49 | $15.83 | $14.89 |
| 2022-10-24 | $15.49 | $15.93 | $16.89 | $15.22 |
| 2022-10-25 | $15.93 | $16.70 | $16.91 | $15.72 |
| 2022-10-26 | $16.70 | $16.55 | $16.72 | $16.00 |
| 2022-10-27 | $16.55 | $15.31 | $16.69 | $14.82 |
| 2022-10-28 | $15.31 | $15.85 | $16.05 | $14.73 |
| 2022-10-29 | $15.85 | $15.37 | $16.10 | $14.84 |
| 2022-10-30 | $15.37 | $15.10 | $15.40 | $14.97 |
| 2022-10-31 | $15.10 | $15.16 | $15.46 | $14.90 |
| 2022-11-01 | $15.16 | $15.07 | $15.27 | $14.33 |
| 2022-11-02 | $15.07 | $14.42 | $15.27 | $14.30 |
| 2022-11-03 | $14.42 | $14.17 | $14.50 | $14.05 |
| 2022-11-04 | $14.17 | $14.14 | $14.53 | $14.03 |
| 2022-11-05 | $14.14 | $14.03 | $14.75 | $13.30 |
| 2022-11-06 | $14.03 | $13.78 | $14.48 | $13.75 |
| 2022-11-07 | $13.78 | $14.27 | $16.05 | $12.69 |
| 2022-11-08 | $14.27 | $12.40 | $15.92 | $10.50 |
| 2022-11-09 | $12.40 | $9.23 | $12.46 | $7.61 |
| 2022-11-10 | $9.23 | $10.02 | $11.93 | $8.32 |
| 2022-11-11 | $10.02 | $9.57 | $10.44 | $9.00 |
| 2022-11-12 | $9.57 | $9.70 | $10.20 | $9.21 |
| 2022-11-13 | $9.70 | $9.10 | $9.88 | $8.66 |
| 2022-11-14 | $9.10 | $11.90 | $14.83 | $8.87 |
| 2022-11-15 | $11.90 | $10.54 | $12.08 | $10.33 |
| 2022-11-16 | $10.54 | $10.85 | $11.30 | $10.50 |
| 2022-11-17 | $10.85 | $10.33 | $11.07 | $10.13 |
| 2022-11-18 | $10.33 | $9.55 | $11.10 | $9.23 |
| 2022-11-19 | $9.55 | $9.74 | $10.35 | $9.35 |
| 2022-11-20 | $9.74 | $9.34 | $9.86 | $9.02 |
| 2022-11-21 | $9.34 | $8.77 | $9.40 | $8.30 |
| 2022-11-22 | $8.77 | $8.96 | $9.23 | $8.26 |
| 2022-11-23 | $8.96 | $8.71 | $9.38 | $8.54 |
| 2022-11-24 | $8.71 | $8.89 | $9.68 | $8.66 |
| 2022-11-25 | $8.89 | $8.76 | $9.11 | $8.67 |
| 2022-11-26 | $8.76 | $8.85 | $9.21 | $8.73 |
| 2022-11-27 | $8.85 | $8.99 | $9.28 | $8.83 |
| 2022-11-28 | $8.99 | $8.63 | $9.02 | $8.55 |
| 2022-11-29 | $8.63 | $8.74 | $9.00 | $8.60 |
| 2022-11-30 | $8.74 | $9.27 | $9.69 | $8.67 |
| 2022-12-01 | $9.27 | $9.72 | $9.83 | $9.03 |
| 2022-12-02 | $9.72 | $9.66 | $9.88 | $9.36 |
| 2022-12-03 | $9.66 | $9.34 | $9.66 | $9.22 |
| 2022-12-04 | $9.34 | $9.43 | $9.53 | $9.18 |
| 2022-12-05 | $9.43 | $9.30 | $9.60 | $9.23 |
| 2022-12-06 | $9.30 | $9.10 | $9.32 | $9.06 |
| 2022-12-07 | $9.10 | $8.94 | $9.23 | $8.85 |
| 2022-12-08 | $8.94 | $9.00 | $9.10 | $8.83 |
| 2022-12-09 | $9.00 | $10.52 | $11.05 | $8.78 |
| 2022-12-10 | $10.52 | $9.44 | $11.84 | $9.33 |
| 2022-12-11 | $9.44 | $9.34 | $10.21 | $9.28 |
| 2022-12-12 | $9.34 | $8.83 | $9.53 | $8.68 |
| 2022-12-13 | $8.83 | $9.07 | $9.40 | $8.69 |
| 2022-12-14 | $9.07 | $9.04 | $9.13 | $8.70 |
| 2022-12-15 | $9.04 | $9.10 | $9.19 | $8.92 |
| 2022-12-16 | $9.10 | $8.56 | $9.18 | $8.54 |
| 2022-12-17 | $8.56 | $8.56 | $8.75 | $8.33 |
| 2022-12-18 | $8.56 | $8.59 | $8.66 | $8.36 |
| 2022-12-19 | $8.59 | $8.48 | $8.73 | $8.37 |
| 2022-12-20 | $8.48 | $8.40 | $8.56 | $8.24 |
| 2022-12-21 | $8.40 | $7.61 | $8.48 | $7.13 |
| 2022-12-22 | $7.61 | $7.25 | $7.75 | $7.15 |
| 2022-12-23 | $7.25 | $7.15 | $7.39 | $7.07 |
| 2022-12-24 | $7.15 | $7.19 | $7.75 | $7.10 |
| 2022-12-25 | $7.19 | $7.13 | $7.21 | $7.03 |
| 2022-12-26 | $7.13 | $7.40 | $7.81 | $7.01 |
| 2022-12-27 | $7.40 | $7.03 | $7.42 | $7.00 |
| 2022-12-28 | $7.03 | $7.16 | $8.50 | $6.97 |
| 2022-12-29 | $7.16 | $6.93 | $7.27 | $6.85 |
| 2022-12-30 | $6.93 | $6.52 | $7.00 | $6.27 |
| 2022-12-31 | $6.52 | $6.41 | $6.57 | $6.18 |
| 2023-01-01 | $6.41 | $6.78 | $7.32 | $6.25 |
| 2023-01-02 | $6.78 | $6.84 | $7.08 | $6.61 |
| 2023-01-03 | $6.84 | $6.49 | $6.96 | $6.45 |
| 2023-01-04 | $6.49 | $6.49 | $6.86 | $6.46 |
| 2023-01-05 | $6.49 | $6.55 | $6.69 | $6.35 |
| 2023-01-06 | $6.55 | $6.62 | $6.74 | $6.40 |
| 2023-01-07 | $6.62 | $6.64 | $6.75 | $6.45 |
| 2023-01-08 | $6.64 | $6.81 | $6.97 | $6.57 |
| 2023-01-09 | $6.81 | $6.95 | $7.00 | $6.65 |
| 2023-01-10 | $6.95 | $7.66 | $8.70 | $6.92 |
| 2023-01-11 | $7.66 | $7.79 | $8.11 | $7.35 |
| 2023-01-12 | $7.79 | $7.80 | $8.16 | $7.59 |
| 2023-01-13 | $7.80 | $8.29 | $8.53 | $7.56 |
| 2023-01-14 | $8.29 | $8.31 | $8.58 | $8.05 |
| 2023-01-15 | $8.31 | $9.12 | $9.54 | $8.31 |
| 2023-01-16 | $9.12 | $9.76 | $10.49 | $8.72 |
| 2023-01-17 | $9.76 | $10.30 | $10.47 | $9.57 |
| 2023-01-18 | $10.30 | $8.71 | $11.37 | $8.57 |
| 2023-01-19 | $8.71 | $8.91 | $9.83 | $8.71 |
| 2023-01-20 | $8.91 | $9.43 | $9.69 | $8.65 |
| 2023-01-21 | $9.43 | $9.56 | $9.94 | $9.36 |
| 2023-01-22 | $9.56 | $9.39 | $9.95 | $9.28 |
| 2023-01-23 | $9.39 | $9.83 | $9.94 | $9.20 |
| 2023-01-24 | $9.83 | $9.39 | $9.87 | $9.27 |
| 2023-01-25 | $9.39 | $9.90 | $9.98 | $9.23 |
| 2023-01-26 | $9.90 | $10.08 | $10.30 | $9.76 |
| 2023-01-27 | $10.08 | $9.80 | $10.25 | $9.67 |
| 2023-01-28 | $9.80 | $10.07 | $10.94 | $9.77 |
| 2023-01-29 | $10.07 | $10.43 | $11.10 | $9.91 |
| 2023-01-30 | $10.43 | $10.34 | $11.34 | $10.18 |
| 2023-01-31 | $10.34 | $10.25 | $10.77 | $10.18 |
| 2023-02-01 | $10.25 | $10.34 | $10.73 | $10.04 |
| 2023-02-02 | $10.34 | $10.55 | $11.00 | $10.29 |
| 2023-02-03 | $10.55 | $10.00 | $10.58 | $9.60 |
| 2023-02-04 | $10.00 | $10.11 | $10.19 | $9.83 |
| 2023-02-05 | $10.11 | $9.53 | $10.65 | $9.33 |
| 2023-02-06 | $9.53 | $9.42 | $10.17 | $9.25 |
| 2023-02-07 | $9.42 | $9.45 | $9.73 | $9.25 |
| 2023-02-08 | $9.45 | $9.26 | $9.62 | $9.10 |
| 2023-02-09 | $9.26 | $8.79 | $9.34 | $8.70 |
| 2023-02-10 | $8.79 | $8.82 | $8.97 | $8.74 |
| 2023-02-11 | $8.82 | $9.08 | $9.12 | $8.56 |
| 2023-02-12 | $9.08 | $8.75 | $9.18 | $8.70 |
| 2023-02-13 | $8.75 | $8.75 | $9.16 | $8.60 |
| 2023-02-14 | $8.75 | $8.84 | $9.05 | $8.66 |
| 2023-02-15 | $8.84 | $9.21 | $9.43 | $8.68 |
| 2023-02-16 | $9.21 | $9.00 | $9.43 | $8.95 |
| 2023-02-17 | $9.00 | $9.13 | $9.22 | $8.87 |
| 2023-02-18 | $9.13 | $9.39 | $9.60 | $9.06 |
| 2023-02-19 | $9.39 | $9.39 | $9.47 | $9.09 |
| 2023-02-20 | $9.39 | $9.08 | $9.49 | $8.95 |
| 2023-02-21 | $9.08 | $9.03 | $9.78 | $8.64 |
| 2023-02-22 | $9.03 | $9.13 | $9.32 | $8.69 |
| 2023-02-23 | $9.13 | $9.00 | $9.20 | $8.61 |
| 2023-02-24 | $9.00 | $8.88 | $9.13 | $8.79 |
| 2023-02-25 | $8.88 | $8.84 | $9.03 | $8.69 |
| 2023-02-26 | $8.84 | $8.92 | $9.05 | $8.77 |
| 2023-02-27 | $8.92 | $8.90 | $9.10 | $8.66 |
| 2023-02-28 | $8.90 | $9.15 | $9.23 | $8.75 |
| 2023-03-01 | $9.15 | $8.94 | $9.23 | $8.86 |
| 2023-03-02 | $8.94 | $9.90 | $10.71 | $8.89 |
| 2023-03-03 | $9.90 | $8.96 | $10.81 | $8.68 |
| 2023-03-04 | $8.96 | $8.99 | $9.42 | $8.85 |
| 2023-03-05 | $8.99 | $10.02 | $11.00 | $8.86 |
| 2023-03-06 | $10.02 | $9.72 | $10.42 | $9.16 |
| 2023-03-07 | $9.72 | $9.11 | $9.81 | $8.94 |
| 2023-03-08 | $9.11 | $8.86 | $9.18 | $8.85 |
| 2023-03-09 | $8.86 | $8.50 | $9.23 | $8.20 |
| 2023-03-10 | $8.50 | $8.94 | $9.09 | $8.34 |
| 2023-03-11 | $8.94 | $8.52 | $9.07 | $8.22 |
| 2023-03-12 | $8.52 | $8.79 | $8.98 | $8.51 |
| 2023-03-13 | $8.79 | $9.26 | $9.41 | $8.61 |
| 2023-03-14 | $9.26 | $9.20 | $9.51 | $9.06 |
| 2023-03-15 | $9.20 | $9.38 | $9.38 | $9.09 |
| 2023-03-16 | $9.38 | $9.39 | $10.29 | $8.81 |
| 2023-03-17 | $9.39 | $9.41 | $9.63 | $9.26 |
| 2023-03-18 | $9.41 | $9.42 | $9.68 | $9.41 |
| 2023-03-19 | $9.42 | $9.34 | $9.57 | $9.34 |
| 2023-03-20 | $9.34 | $9.35 | $9.79 | $9.14 |
| 2023-03-21 | $9.35 | $9.33 | $9.59 | $9.20 |
| 2023-03-22 | $9.33 | $9.85 | $10.00 | $9.11 |
| 2023-03-23 | $9.85 | $9.36 | $10.60 | $9.20 |
| 2023-03-24 | $9.36 | $9.46 | $9.72 | $9.23 |
| 2023-03-25 | $9.46 | $9.69 | $9.79 | $9.39 |
| 2023-03-26 | $9.69 | $10.16 | $10.29 | $9.56 |
| 2023-03-27 | $10.16 | $9.78 | $10.88 | $9.60 |
| 2023-03-28 | $9.78 | $10.12 | $10.24 | $9.62 |
| 2023-03-29 | $10.12 | $9.95 | $10.34 | $9.49 |
| 2023-03-30 | $9.95 | $10.60 | $11.03 | $9.95 |
| 2023-03-31 | $10.60 | $11.08 | $11.25 | $10.41 |
| 2023-04-01 | $11.08 | $13.45 | $15.30 | $10.98 |
| 2023-04-02 | $13.45 | $11.87 | $13.49 | $11.40 |
| 2023-04-03 | $11.87 | $11.95 | $12.10 | $11.27 |
| 2023-04-04 | $11.95 | $12.16 | $13.49 | $11.43 |
| 2023-04-05 | $12.16 | $12.06 | $13.07 | $11.58 |
| 2023-04-06 | $12.06 | $12.09 | $12.65 | $11.69 |
| 2023-04-07 | $12.09 | $11.87 | $12.18 | $11.73 |
| 2023-04-08 | $11.87 | $11.31 | $12.01 | $11.10 |
| 2023-04-09 | $11.31 | $11.70 | $12.00 | $11.23 |
| 2023-04-10 | $11.70 | $11.27 | $11.79 | $11.15 |
| 2023-04-11 | $11.27 | $11.18 | $11.57 | $11.15 |
| 2023-04-12 | $11.18 | $11.27 | $11.46 | $11.10 |
| 2023-04-13 | $11.27 | $11.44 | $11.52 | $11.16 |
| 2023-04-14 | $11.44 | $12.15 | $12.41 | $11.39 |
| 2023-04-15 | $12.15 | $12.97 | $13.38 | $11.82 |
| 2023-04-16 | $12.97 | $13.00 | $13.20 | $12.14 |
| 2023-04-17 | $13.00 | $14.56 | $15.35 | $12.45 |
| 2023-04-18 | $14.56 | $14.41 | $14.68 | $13.59 |
| 2023-04-19 | $14.41 | $13.03 | $14.58 | $12.92 |
| 2023-04-20 | $13.03 | $12.68 | $13.18 | $12.17 |
| 2023-04-21 | $12.68 | $13.43 | $15.33 | $12.56 |
| 2023-04-22 | $13.43 | $14.24 | $14.48 | $13.12 |
| 2023-04-23 | $14.24 | $13.83 | $14.95 | $13.23 |
| 2023-04-24 | $13.83 | $13.70 | $14.31 | $13.63 |
| 2023-04-25 | $13.70 | $13.78 | $14.20 | $12.75 |
| 2023-04-26 | $13.78 | $14.12 | $14.50 | $13.68 |
| 2023-04-27 | $14.12 | $14.67 | $14.80 | $13.70 |
| 2023-04-28 | $14.67 | $14.18 | $14.76 | $12.70 |
| 2023-04-29 | $14.18 | $13.98 | $14.21 | $13.66 |
| 2023-04-30 | $13.98 | $13.76 | $14.50 | $13.74 |
| 2023-05-01 | $13.76 | $13.49 | $13.97 | $13.34 |
| 2023-05-02 | $13.49 | $13.50 | $13.93 | $13.06 |
| 2023-05-03 | $13.50 | $13.31 | $13.54 | $13.06 |
| 2023-05-04 | $13.31 | $13.02 | $13.41 | $12.84 |
| 2023-05-05 | $13.02 | $13.21 | $13.75 | $12.98 |
| 2023-05-06 | $13.21 | $12.05 | $13.33 | $11.50 |
| 2023-05-07 | $12.05 | $11.87 | $12.14 | $11.79 |
| 2023-05-08 | $11.87 | $10.29 | $11.94 | $10.09 |
| 2023-05-09 | $10.29 | $10.75 | $10.85 | $9.87 |
| 2023-05-10 | $10.75 | $11.38 | $11.64 | $10.75 |
| 2023-05-11 | $11.38 | $11.19 | $11.51 | $11.08 |
| 2023-05-12 | $11.19 | $10.97 | $11.36 | $10.59 |
| 2023-05-13 | $10.97 | $10.71 | $10.97 | $10.44 |
| 2023-05-14 | $10.71 | $11.42 | $11.99 | $10.65 |
| 2023-05-15 | $11.42 | $10.97 | $11.43 | $10.92 |
| 2023-05-16 | $10.97 | $10.80 | $11.06 | $10.67 |
| 2023-05-17 | $10.80 | $10.66 | $10.93 | $10.46 |
| 2023-05-18 | $10.66 | $10.18 | $10.82 | $10.14 |
| 2023-05-19 | $10.18 | $10.41 | $10.53 | $10.17 |
| 2023-05-20 | $10.41 | $10.26 | $10.50 | $9.97 |
| 2023-05-21 | $10.26 | $10.44 | $10.49 | $10.11 |
| 2023-05-22 | $10.44 | $10.46 | $10.51 | $10.14 |
| 2023-05-23 | $10.46 | $10.33 | $10.52 | $10.30 |
| 2023-05-24 | $10.33 | $10.21 | $10.38 | $10.02 |
| 2023-05-25 | $10.21 | $10.13 | $10.27 | $10.04 |
| 2023-05-26 | $10.13 | $10.07 | $10.32 | $9.87 |
| 2023-05-27 | $10.07 | $10.21 | $10.33 | $10.00 |
| 2023-05-28 | $10.21 | $10.18 | $10.33 | $10.05 |
| 2023-05-29 | $10.18 | $10.06 | $10.31 | $9.97 |
| 2023-05-30 | $10.06 | $10.00 | $12.48 | $9.64 |
| 2023-05-31 | $10.00 | $10.09 | $10.30 | $9.73 |
| 2023-06-01 | $10.09 | $10.42 | $11.44 | $10.03 |
| 2023-06-02 | $10.42 | $10.04 | $10.47 | $10.04 |
| 2023-06-03 | $10.04 | $10.11 | $10.25 | $9.90 |
| 2023-06-04 | $10.11 | $9.96 | $10.14 | $9.89 |
| 2023-06-05 | $9.96 | $9.48 | $10.10 | $9.36 |
| 2023-06-06 | $9.48 | $9.33 | $9.60 | $9.09 |
| 2023-06-07 | $9.33 | $9.23 | $9.54 | $9.15 |
| 2023-06-08 | $9.23 | $9.26 | $9.39 | $9.11 |
| 2023-06-09 | $9.26 | $9.29 | $9.48 | $9.25 |
| 2023-06-10 | $9.29 | $8.34 | $9.29 | $7.51 |
| 2023-06-11 | $8.34 | $8.75 | $9.20 | $8.14 |
| 2023-06-12 | $8.75 | $9.07 | $9.10 | $8.26 |
| 2023-06-13 | $9.07 | $8.94 | $10.10 | $8.75 |
| 2023-06-14 | $8.94 | $8.75 | $9.32 | $8.75 |
| 2023-06-15 | $8.75 | $8.95 | $9.18 | $8.73 |
| 2023-06-16 | $8.95 | $8.74 | $9.05 | $8.50 |
| 2023-06-17 | $8.74 | $8.89 | $8.95 | $8.69 |
| 2023-06-18 | $8.89 | $8.81 | $8.91 | $8.62 |
| 2023-06-19 | $8.81 | $9.05 | $9.06 | $8.73 |
| 2023-06-20 | $9.05 | $8.81 | $9.05 | $7.89 |
| 2023-06-21 | $8.81 | $8.93 | $8.94 | $8.58 |
| 2023-06-22 | $8.93 | $8.78 | $9.19 | $8.76 |
| 2023-06-23 | $8.78 | $8.88 | $9.02 | $8.57 |
| 2023-06-24 | $8.88 | $8.49 | $9.06 | $8.46 |
| 2023-06-25 | $8.49 | $8.77 | $9.75 | $8.41 |
| 2023-06-26 | $8.77 | $8.51 | $9.78 | $8.50 |
| 2023-06-27 | $8.51 | $8.69 | $8.79 | $8.50 |
| 2023-06-28 | $8.69 | $8.19 | $8.76 | $7.99 |
| 2023-06-29 | $8.19 | $8.18 | $8.64 | $7.99 |
| 2023-06-30 | $8.18 | $8.25 | $8.76 | $8.01 |
| 2023-07-01 | $8.25 | $8.37 | $8.64 | $8.19 |
| 2023-07-02 | $8.37 | $8.49 | $8.81 | $8.12 |
| 2023-07-03 | $8.49 | $8.60 | $9.26 | $8.45 |
| 2023-07-04 | $8.60 | $8.46 | $8.71 | $8.26 |
| 2023-07-05 | $8.46 | $8.74 | $8.96 | $8.39 |
| 2023-07-06 | $8.74 | $8.83 | $9.21 | $8.37 |
| 2023-07-07 | $8.83 | $9.16 | $9.44 | $8.54 |
| 2023-07-08 | $9.16 | $9.23 | $9.45 | $8.57 |
| 2023-07-09 | $9.23 | $9.11 | $9.23 | $8.61 |
| 2023-07-10 | $9.11 | $9.81 | $10.00 | $8.84 |
| 2023-07-11 | $9.81 | $9.41 | $9.91 | $8.75 |
| 2023-07-12 | $9.41 | $8.99 | $9.41 | $8.69 |
| 2023-07-13 | $8.99 | $9.05 | $9.20 | $8.68 |
| 2023-07-14 | $9.05 | $9.26 | $9.85 | $8.79 |
| 2023-07-15 | $9.26 | $9.12 | $9.35 | $8.87 |
| 2023-07-16 | $9.12 | $9.10 | $9.32 | $8.91 |
| 2023-07-17 | $9.10 | $8.99 | $9.61 | $8.92 |
| 2023-07-18 | $8.99 | $8.95 | $9.18 | $8.93 |
| 2023-07-19 | $8.95 | $9.08 | $9.59 | $8.86 |
| 2023-07-20 | $9.08 | $9.03 | $9.20 | $8.90 |
| 2023-07-21 | $9.03 | $9.05 | $9.19 | $8.75 |
| 2023-07-22 | $9.05 | $9.03 | $9.17 | $8.76 |
| 2023-07-23 | $9.03 | $8.99 | $9.22 | $8.89 |
| 2023-07-24 | $8.99 | $8.95 | $9.15 | $8.00 |
| 2023-07-25 | $8.95 | $8.89 | $9.09 | $8.79 |
| 2023-07-26 | $8.89 | $8.97 | $9.13 | $8.80 |
| 2023-07-27 | $8.97 | $9.03 | $9.13 | $8.87 |
| 2023-07-28 | $9.03 | $8.98 | $9.30 | $8.80 |
| 2023-07-29 | $8.98 | $8.95 | $9.14 | $8.85 |
| 2023-07-30 | $8.95 | $8.88 | $9.08 | $8.57 |
| 2023-07-31 | $8.88 | $8.69 | $9.01 | $8.60 |
| 2023-08-01 | $8.69 | $8.81 | $8.92 | $8.58 |
| 2023-08-02 | $8.81 | $8.85 | $8.95 | $8.57 |
| 2023-08-03 | $8.85 | $8.92 | $9.08 | $8.81 |
| 2023-08-04 | $8.92 | $9.04 | $9.06 | $8.81 |
| 2023-08-05 | $9.04 | $8.97 | $9.51 | $8.95 |
| 2023-08-06 | $8.97 | $9.05 | $9.19 | $8.92 |
| 2023-08-07 | $9.05 | $8.91 | $9.08 | $8.76 |
| 2023-08-08 | $8.91 | $8.94 | $9.31 | $8.86 |
| 2023-08-09 | $8.94 | $8.84 | $8.99 | $8.62 |
| 2023-08-10 | $8.84 | $8.93 | $9.13 | $8.77 |
| 2023-08-11 | $8.93 | $9.00 | $9.13 | $8.74 |
| 2023-08-12 | $9.00 | $8.86 | $9.07 | $8.40 |
| 2023-08-13 | $8.86 | $9.01 | $9.09 | $8.79 |
| 2023-08-14 | $9.01 | $8.96 | $9.08 | $8.86 |
| 2023-08-15 | $8.96 | $9.00 | $9.10 | $8.87 |
| 2023-08-16 | $9.00 | $8.91 | $9.05 | $8.77 |
| 2023-08-17 | $8.91 | $8.83 | $9.05 | $8.77 |
| 2023-08-18 | $8.83 | $8.79 | $9.02 | $8.66 |
| 2023-08-19 | $8.79 | $8.96 | $9.12 | $8.75 |
| 2023-08-20 | $8.96 | $8.95 | $9.07 | $8.58 |
| 2023-08-21 | $8.95 | $9.02 | $9.18 | $8.84 |
| 2023-08-22 | $9.02 | $8.83 | $9.10 | $8.64 |
| 2023-08-23 | $8.83 | $8.91 | $9.05 | $8.62 |
| 2023-08-24 | $8.91 | $8.86 | $8.98 | $8.82 |
| 2023-08-25 | $8.86 | $8.97 | $9.05 | $8.75 |
| 2023-08-26 | $8.97 | $8.89 | $9.12 | $8.78 |
| 2023-08-27 | $8.89 | $8.99 | $9.03 | $8.70 |
| 2023-08-28 | $8.99 | $8.94 | $9.08 | $8.90 |
| 2023-08-29 | $8.94 | $9.05 | $9.10 | $8.89 |
| 2023-08-30 | $9.05 | $9.02 | $9.14 | $8.97 |
| 2023-08-31 | $9.02 | $9.01 | $9.10 | $8.95 |
| 2023-09-01 | $9.01 | $8.91 | $9.01 | $8.88 |
| 2023-09-02 | $8.91 | $8.91 | $9.13 | $8.67 |
| 2023-09-03 | $8.91 | $8.88 | $8.93 | $8.54 |
| 2023-09-04 | $8.88 | $8.76 | $8.89 | $8.74 |
| 2023-09-05 | $8.76 | $8.76 | $9.00 | $8.70 |
| 2023-09-06 | $8.76 | $8.87 | $8.99 | $8.66 |
| 2023-09-07 | $8.87 | $8.89 | $9.05 | $8.64 |
| 2023-09-08 | $8.89 | $8.81 | $8.99 | $8.70 |
| 2023-09-09 | $8.81 | $8.75 | $8.87 | $8.70 |
| 2023-09-10 | $8.75 | $8.76 | $8.80 | $8.61 |
| 2023-09-11 | $8.76 | $8.61 | $8.86 | $8.42 |
| 2023-09-12 | $8.61 | $8.56 | $8.66 | $8.52 |
| 2023-09-13 | $8.56 | $8.59 | $8.62 | $8.47 |
| 2023-09-14 | $8.59 | $8.48 | $8.79 | $8.25 |
| 2023-09-15 | $8.48 | $8.42 | $9.01 | $8.25 |
| 2023-09-16 | $8.42 | $8.54 | $8.79 | $8.42 |
| 2023-09-17 | $8.54 | $8.59 | $8.70 | $8.44 |
| 2023-09-18 | $8.59 | $8.62 | $8.78 | $8.39 |
| 2023-09-19 | $8.62 | $8.71 | $8.80 | $8.54 |
| 2023-09-20 | $8.71 | $8.71 | $8.84 | $8.65 |
| 2023-09-21 | $8.71 | $8.51 | $8.85 | $8.29 |
| 2023-09-22 | $8.51 | $8.36 | $8.55 | $8.26 |
| 2023-09-23 | $8.36 | $8.36 | $8.55 | $8.22 |
| 2023-09-24 | $8.36 | $8.49 | $8.50 | $8.29 |
| 2023-09-25 | $8.49 | $8.40 | $8.49 | $8.32 |
| 2023-09-26 | $8.40 | $8.21 | $8.44 | $8.01 |
| 2023-09-27 | $8.21 | $8.33 | $8.40 | $8.03 |
| 2023-09-28 | $8.33 | $8.51 | $8.56 | $8.23 |
| 2023-09-29 | $8.43 | $8.50 | $8.90 | $8.40 |
| 2023-09-30 | $8.89 | $8.89 | $9.10 | $8.75 |
| 2023-10-01 | $8.86 | $8.89 | $9.03 | $8.72 |
| 2023-10-02 | $8.89 | $8.73 | $9.01 | $8.54 |
| 2023-10-03 | $8.85 | $8.74 | $8.88 | $8.66 |
| 2023-10-04 | $8.74 | $8.83 | $9.03 | $8.70 |
| 2023-10-05 | $8.83 | $8.92 | $9.03 | $8.75 |
| 2023-10-06 | $8.92 | $9.16 | $9.40 | $8.90 |
| 2023-10-07 | $9.16 | $8.98 | $9.25 | $8.77 |
| 2023-10-08 | $8.98 | $8.94 | $9.05 | $8.81 |
| 2023-10-09 | $8.94 | $8.85 | $9.01 | $8.71 |
| 2023-10-10 | $8.82 | $8.76 | $8.85 | $8.64 |
| 2023-10-11 | $8.87 | $8.64 | $9.04 | $8.50 |
| 2023-10-12 | $8.64 | $8.61 | $8.78 | $8.50 |
| 2023-10-13 | $8.61 | $8.58 | $8.79 | $8.57 |
| 2023-10-14 | $8.58 | $8.54 | $8.70 | $8.50 |
| 2023-10-15 | $8.54 | $8.59 | $8.65 | $8.50 |
| 2023-10-16 | $8.59 | $8.37 | $8.62 | $8.30 |
| 2023-10-17 | $8.43 | $8.41 | $8.57 | $8.35 |
| 2023-10-18 | $8.41 | $8.41 | $8.47 | $8.36 |
| 2023-10-19 | $8.41 | $8.32 | $8.43 | $8.24 |
| 2023-10-20 | $8.32 | $8.28 | $8.35 | $8.20 |
| 2023-10-21 | $8.28 | $8.43 | $8.45 | $8.19 |
| 2023-10-22 | $8.43 | $8.56 | $8.63 | $8.43 |
| 2023-10-23 | $8.56 | $8.92 | $8.94 | $8.48 |
| 2023-10-24 | $8.92 | $8.88 | $9.11 | $8.71 |
| 2023-10-25 | $8.88 | $8.82 | $8.91 | $8.76 |
| 2023-10-26 | $8.82 | $8.80 | $8.89 | $8.68 |
| 2023-10-27 | $8.80 | $8.84 | $8.91 | $8.74 |
| 2023-10-28 | $8.84 | $8.80 | $9.02 | $8.74 |
| 2023-10-29 | $8.80 | $8.89 | $8.98 | $8.71 |
| 2023-10-30 | $8.89 | $8.80 | $8.94 | $8.67 |
| 2023-10-31 | $8.80 | $8.78 | $8.99 | $8.67 |
| 2023-11-01 | $8.78 | $8.73 | $8.88 | $8.48 |
| 2023-11-02 | $8.73 | $8.64 | $8.98 | $8.62 |
| 2023-11-03 | $8.64 | $8.56 | $8.69 | $8.45 |
| 2023-11-04 | $8.56 | $8.84 | $8.92 | $8.53 |
| 2023-11-05 | $8.84 | $8.71 | $8.91 | $8.58 |
| 2023-11-06 | $8.71 | $8.85 | $8.98 | $8.65 |
| 2023-11-07 | $8.85 | $9.03 | $9.19 | $8.79 |
| 2023-11-08 | $9.03 | $10.30 | $15.86 | $8.80 |
| 2023-11-09 | $10.30 | $9.39 | $10.99 | $9.12 |
| 2023-11-10 | $9.39 | $10.05 | $10.58 | $9.22 |
| 2023-11-11 | $10.05 | $9.94 | $10.46 | $9.87 |
| 2023-11-12 | $9.94 | $10.82 | $11.78 | $9.84 |
| 2023-11-13 | $10.82 | $10.34 | $11.30 | $10.21 |
| 2023-11-14 | $10.34 | $10.63 | $11.79 | $10.25 |
| 2023-11-15 | $10.63 | $11.17 | $12.02 | $10.62 |
| 2023-11-16 | $11.17 | $11.06 | $11.66 | $10.47 |
| 2023-11-17 | $11.06 | $10.51 | $11.10 | $10.16 |
| 2023-11-18 | $10.51 | $10.66 | $10.73 | $10.01 |
| 2023-11-19 | $10.66 | $11.00 | $11.32 | $10.59 |
| 2023-11-20 | $11.00 | $10.32 | $11.09 | $10.24 |
| 2023-11-21 | $10.32 | $10.32 | $10.72 | $10.01 |
| 2023-11-22 | $10.32 | $10.89 | $11.68 | $10.04 |
| 2023-11-23 | $10.89 | $10.49 | $11.13 | $10.41 |
| 2023-11-24 | $10.49 | $10.93 | $11.01 | $10.42 |
| 2023-11-25 | $10.93 | $10.84 | $13.46 | $10.77 |
| 2023-11-26 | $10.84 | $10.57 | $10.84 | $10.19 |
| 2023-11-27 | $10.57 | $10.38 | $10.84 | $10.10 |
| 2023-11-28 | $10.38 | $10.42 | $10.51 | $10.31 |
| 2023-11-29 | $10.78 | $10.89 | $10.95 | $10.77 |
| Pair | Austausch |
|---|---|
| DESO/USDT | ascendex |
| DESO/USDT | bitrue |
| DESO/BTC | blockchaincom |
| DESO/USD | blockchaincom |
| DESO/EUR | coinbase |
| DESO/USD | coinbase |
| DESO/USDT | coinbase |
| DESO/BTC | coinex |
| DESO/USDT | coinex |
| DESO/USDT | gateio |
| DESO/USDT | huobipro |
Verbunden Coins
