Dusk Historical Data

DUSK Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.32
+9.31%
$ 115.31 million $ 36.67 million
Dec 2, 2024 $ 0.292
+3.69%
$ 105.48 million $ 15.65 million
Dec 1, 2024 $ 0.282
+2.54%
$ 101.76 million $ 16.93 million
Nov 30, 2024 $ 0.275
+7.33%
$ 99.24 million $ 14.76 million
Nov 29, 2024 $ 0.256
+8.11%
$ 92.46 million $ 13.59 million
Nov 28, 2024 $ 0.237
+1.48%
$ 85.53 million $ 13 million
Nov 27, 2024 $ 0.234
+3.83%
$ 84.28 million $ 18.4 million
Nov 26, 2024 $ 0.225
+1.81%
$ 81.17 million $ 19.25 million
Nov 25, 2024 $ 0.221
-2.32%
$ 79.74 million $ 14.82 million
Nov 24, 2024 $ 0.226
+6.53%
$ 81.62 million $ 17.5 million
Nov 23, 2024 $ 0.212
+7.54%
$ 76.62 million $ 13.44 million
Nov 22, 2024 $ 0.197
+3.39%
$ 71.22 million $ 9.34 million
Nov 21, 2024 $ 0.191
+7.87%
$ 68.92 million $ 9.63 million
Nov 20, 2024 $ 0.177
-6.70%
$ 63.89 million $ 11.49 million
Nov 19, 2024 $ 0.19
-5.37%
$ 68.49 million $ 11.64 million
Nov 18, 2024 $ 0.201
+13.04%
$ 72.38 million $ 21.4 million
Nov 17, 2024 $ 0.178
-6.30%
$ 64.02 million $ 11.28 million
Nov 16, 2024 $ 0.189
+6.98%
$ 68.31 million $ 12 million
Nov 15, 2024 $ 0.177
+3.18%
$ 63.84 million $ 9.5 million
Nov 14, 2024 $ 0.172
-4.64%
$ 61.88 million $ 14.03 million
Nov 13, 2024 $ 0.18
-8.98%
$ 64.89 million $ 17.33 million
Nov 12, 2024 $ 0.198
-8.19%
$ 71.3 million $ 21.12 million
Nov 11, 2024 $ 0.215
+9.44%
$ 77.66 million $ 17.07 million
Nov 10, 2024 $ 0.197
+1.50%
$ 70.94 million $ 13.36 million
Nov 9, 2024 $ 0.194
+1.30%
$ 69.88 million $ 6.69 million
Nov 8, 2024 $ 0.191
+1.85%
$ 68.98 million $ 7.3 million
Nov 7, 2024 $ 0.188
+2.03%
$ 67.72 million $ 6.39 million
Nov 6, 2024 $ 0.184
+9.98%
$ 66.37 million $ 10.12 million
Nov 5, 2024 $ 0.167
+5.62%
$ 60.35 million $ 5.82 million
Nov 4, 2024 $ 0.158
-5.40%
$ 57.14 million $ 6.12 million
Nov 3, 2024 $ 0.167
+0.70%
$ 60.4 million $ 7.05 million
Nov 2, 2024 $ 0.166
-4.07%
$ 59.98 million $ 4.11 million
Nov 1, 2024 $ 0.173
-1.68%
$ 62.53 million $ 6.12 million
Oct 31, 2024 $ 0.176
-2.23%
$ 63.6 million $ 5.87 million
Oct 30, 2024 $ 0.18
+0.00%
$ 65.04 million $ 5.42 million
Oct 29, 2024 $ 0.18
+4.91%
$ 65.04 million $ 8.37 million
Oct 28, 2024 $ 0.172
+1.04%
$ 61.99 million $ 6.63 million
Oct 27, 2024 $ 0.17
+4.83%
$ 61.32 million $ 4.57 million
Oct 26, 2024 $ 0.162
+0.85%
$ 58.48 million $ 5 million
Oct 25, 2024 $ 0.161
-10.61%
$ 57.99 million $ 10.57 million
Oct 24, 2024 $ 0.18
+2.09%
$ 64.87 million $ 6.33 million
Oct 23, 2024 $ 0.176
-4.75%
$ 63.55 million $ 6.83 million
Oct 22, 2024 $ 0.185
-6.90%
$ 66.71 million $ 8.68 million
Oct 21, 2024 $ 0.199
-3.64%
$ 71.68 million $ 7.63 million
Oct 20, 2024 $ 0.206
-0.99%
$ 74.39 million $ 9.83 million
Oct 19, 2024 $ 0.208
+2.17%
$ 75.13 million $ 7.69 million
Oct 18, 2024 $ 0.204
+2.56%
$ 73.53 million $ 5.71 million
Oct 17, 2024 $ 0.199
+0.73%
$ 71.69 million $ 4.48 million
Oct 16, 2024 $ 0.197
-1.79%
$ 71.18 million $ 5.4 million
Oct 15, 2024 $ 0.201
-0.77%
$ 72.48 million $ 8.11 million