Dusk Historical Data

DUSK
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.0913
-1.12%
$ 46.44 million $ 18.75 million
Jun 1 $ 0.0924
-22.24%
$ 46.19 million $ 27.14 million
May 25 $ 0.119
-10.54%
$ 59.43 million $ 20.95 million
May 18 $ 0.135
-12.08%
$ 66.67 million $ 30.24 million
May 11 $ 0.136
+0.13%
$ 76.73 million $ 31.25 million
May 4 $ 0.136
-2.59%
$ 68.05 million $ 32.09 million
Apr 27 $ 0.14
+8.63%
$ 69.85 million $ 9.99 million
Apr 20 $ 0.131
-11.45%
$ 64.3 million $ 37.89 million
Apr 13 $ 0.154
-4.70%
$ 73.81 million $ 70.05 million
Apr 6 $ 0.157
+44.97%
$ 80.55 million $ 73.29 million
Mar 30 $ 0.108
+0.67%
$ 38.94 million $ 45.66 million
Mar 23 $ 0.107
+16.48%
$ 38.68 million $ 90.06 million
Mar 16 $ 0.0921
-2.38%
$ 33.21 million $ 62.96 million
Mar 9 $ 0.0943
+11.71%
$ 34.02 million $ 53.46 million
Mar 2 $ 0.0875
+9.13%
$ 30.46 million $ 42.95 million
Feb 23 $ 0.0801
-5.34%
$ 28.91 million $ 73.25 million
Feb 16 $ 0.0845
-20.64%
$ 30.54 million $ 57.35 million
Feb 9 $ 0.108
-16.37%
$ 38.39 million $ 115.9 million
Feb 2 $ 0.0903
-11.80%
$ 46.62 million $ 91.73 million
Jan 26 $ 0.102
-37.26%
$ 36.94 million $ 143.09 million
Jan 19 $ 0.14
-11.66%
$ 58.88 million $ 580.19 million
Jan 12 $ 0.117
+102.25%
$ 57.15 million $ 211.11 million
Jan 5 $ 0.0597
+20.87%
$ 20.89 million $ 37.97 million
Dec 29 $ 0.0496
+4.48%
$ 17.8 million $ 16.06 million
Dec 22 $ 0.0483
+22.22%
$ 17.15 million $ 14.92 million
Dec 15 $ 0.0413
-4.37%
$ 14.26 million $ 11.5 million
Dec 8 $ 0.0452
+3.98%
$ 15.57 million $ 18.25 million
Dec 1 $ 0.0455
-4.18%
$ 15.71 million $ 23.77 million
Nov 24 $ 0.0473
-17.23%
$ 17.12 million $ 29.68 million
Nov 17 $ 0.0617
+7.61%
$ 20.62 million $ 138.07 million
Nov 10 $ 0.0563
-22.82%
$ 20.66 million $ 57.39 million
Nov 3 $ 0.0736
+52.11%
$ 26.3 million $ 184.73 million
Oct 27 $ 0.0472
-6.38%
$ 17.45 million $ 21.16 million
Oct 20 $ 0.0466
-4.91%
$ 18.17 million $ 15.04 million
Oct 13 $ 0.0477
-7.95%
$ 17.66 million $ 37 million
Oct 6 $ 0.0455
-32.53%
$ 18.71 million $ 54.41 million
Sep 29 $ 0.0607
+10.32%
$ 24.31 million $ 30.32 million
Sep 22 $ 0.0538
-12.67%
$ 19.86 million $ 18.31 million
Sep 15 $ 0.0636
-3.03%
$ 22.23 million $ 19.96 million
Sep 8 $ 0.0696
+10.10%
$ 23.65 million $ 22.03 million
Sep 1 $ 0.0626
-0.87%
$ 22.81 million $ 14.72 million
Aug 25 $ 0.0645
-6.09%
$ 22.78 million $ 21.94 million
Aug 18 $ 0.07
+2.16%
$ 24.78 million $ 28.61 million
Aug 11 $ 0.0685
-0.18%
$ 24.72 million $ 44.2 million
Aug 4 $ 0.0697
+17.48%
$ 24.75 million $ 18.38 million
Jul 28 $ 0.0595
-20.46%
$ 21.4 million $ 28.09 million
Jul 21 $ 0.0706
-5.56%
$ 26.99 million $ 65.78 million
Jul 14 $ 0.0693
+7.74%
$ 26.95 million $ 30.96 million
Jul 7 $ 0.0641
+26.23%
$ 23.19 million $ 73.7 million
Jun 30 $ 0.05
-9.34%
$ 18.32 million $ 18.28 million
Download