Dusk Historical Data

DUSK Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.202
+3.57%
$ 73.03 million $ 8.24 million
Oct 13, 2024 $ 0.196
+0.03%
$ 70.51 million $ 5.46 million
Oct 12, 2024 $ 0.195
+1.01%
$ 70.49 million $ 5.71 million
Oct 11, 2024 $ 0.193
-0.07%
$ 69.78 million $ 7.42 million
Oct 10, 2024 $ 0.194
+0.85%
$ 69.82 million $ 5.86 million
Oct 9, 2024 $ 0.192
-3.68%
$ 69.23 million $ 6.77 million
Oct 8, 2024 $ 0.199
-1.39%
$ 71.88 million $ 7.22 million
Oct 7, 2024 $ 0.202
-1.06%
$ 72.89 million $ 9.26 million
Oct 6, 2024 $ 0.204
+5.37%
$ 73.67 million $ 5.11 million
Oct 5, 2024 $ 0.194
-2.26%
$ 69.91 million $ 5.54 million
Oct 4, 2024 $ 0.198
+1.73%
$ 71.52 million $ 7.23 million
Oct 3, 2024 $ 0.195
-0.88%
$ 70.29 million $ 8.59 million
Oct 2, 2024 $ 0.197
-2.92%
$ 70.92 million $ 10.44 million
Oct 1, 2024 $ 0.203
-10.74%
$ 73.05 million $ 12.63 million
Sep 30, 2024 $ 0.227
-7.74%
$ 81.85 million $ 9.36 million
Sep 29, 2024 $ 0.246
+3.94%
$ 88.71 million $ 7.93 million
Sep 28, 2024 $ 0.237
-5.32%
$ 85.34 million $ 7.59 million
Sep 27, 2024 $ 0.25
+2.26%
$ 90.15 million $ 9.84 million
Sep 26, 2024 $ 0.244
+4.33%
$ 88.17 million $ 9.29 million
Sep 25, 2024 $ 0.234
-4.49%
$ 84.49 million $ 8.66 million
Sep 24, 2024 $ 0.245
+4.53%
$ 88.45 million $ 12.78 million
Sep 23, 2024 $ 0.235
+6.00%
$ 84.62 million $ 9.85 million
Sep 22, 2024 $ 0.221
-4.74%
$ 79.83 million $ 7.79 million
Sep 21, 2024 $ 0.232
+1.53%
$ 83.81 million $ 6.44 million
Sep 20, 2024 $ 0.229
+3.36%
$ 82.54 million $ 9.39 million
Sep 19, 2024 $ 0.221
-2.16%
$ 79.87 million $ 10.44 million
Sep 18, 2024 $ 0.226
+12.67%
$ 81.61 million $ 11.79 million
Sep 17, 2024 $ 0.201
+4.55%
$ 72.43 million $ 8.98 million
Sep 16, 2024 $ 0.192
-6.88%
$ 69.28 million $ 9.84 million
Sep 15, 2024 $ 0.206
-9.01%
$ 74.39 million $ 8.21 million
Sep 14, 2024 $ 0.227
-0.85%
$ 81.78 million $ 8.63 million
Sep 13, 2024 $ 0.229
+5.51%
$ 82.48 million $ 8.87 million
Sep 12, 2024 $ 0.217
+3.44%
$ 78.16 million $ 7.29 million
Sep 11, 2024 $ 0.21
-4.27%
$ 75.58 million $ 9.01 million
Sep 10, 2024 $ 0.219
+2.05%
$ 78.95 million $ 7.4 million
Sep 9, 2024 $ 0.214
+3.71%
$ 77.36 million $ 7.3 million
Sep 8, 2024 $ 0.207
+4.68%
$ 74.59 million $ 8.32 million
Sep 7, 2024 $ 0.198
-1.04%
$ 71.26 million $ 6.99 million
Sep 6, 2024 $ 0.2
-6.38%
$ 72 million $ 11.07 million
Sep 5, 2024 $ 0.213
-4.57%
$ 76.93 million $ 10.39 million
Sep 4, 2024 $ 0.224
-2.42%
$ 80.61 million $ 17.52 million
Sep 3, 2024 $ 0.229
-4.95%
$ 82.62 million $ 18.8 million
Sep 2, 2024 $ 0.241
+18.31%
$ 86.91 million $ 29.17 million
Sep 1, 2024 $ 0.204
-1.18%
$ 73.47 million $ 18.99 million
Aug 31, 2024 $ 0.206
-4.93%
$ 74.34 million $ 18.28 million
Aug 30, 2024 $ 0.217
-1.12%
$ 78.2 million $ 13.45 million
Aug 29, 2024 $ 0.219
+8.57%
$ 79.1 million $ 14.23 million
Aug 28, 2024 $ 0.202
+0.18%
$ 72.84 million $ 11.45 million
Aug 27, 2024 $ 0.202
-3.39%
$ 72.76 million $ 10.35 million
Aug 26, 2024 $ 0.209
-7.31%
$ 75.26 million $ 9.64 million