Dusk Historical Data

DUSK Page 13
Download
Date Close Price change Market cap Trading volume
Aug 25, 2024 $ 0.225
-1.66%
$ 81.2 million $ 11.39 million
Aug 24, 2024 $ 0.229
+1.74%
$ 82.57 million $ 7.41 million
Aug 23, 2024 $ 0.225
+2.56%
$ 81.15 million $ 8.13 million
Aug 22, 2024 $ 0.219
+4.73%
$ 79.12 million $ 9.17 million
Aug 21, 2024 $ 0.209
+4.97%
$ 75.54 million $ 8.9 million
Aug 20, 2024 $ 0.2
+5.32%
$ 71.96 million $ 11.49 million
Aug 19, 2024 $ 0.189
+2.92%
$ 68.33 million $ 9.16 million
Aug 18, 2024 $ 0.184
+2.66%
$ 66.38 million $ 7.28 million
Aug 17, 2024 $ 0.179
+5.00%
$ 64.66 million $ 6.18 million
Aug 16, 2024 $ 0.171
-3.10%
$ 61.59 million $ 6.9 million
Aug 15, 2024 $ 0.176
-4.37%
$ 63.56 million $ 7.9 million
Aug 14, 2024 $ 0.184
-5.40%
$ 66.45 million $ 6.68 million
Aug 13, 2024 $ 0.195
-0.28%
$ 70.25 million $ 7.08 million
Aug 12, 2024 $ 0.195
+7.14%
$ 70.44 million $ 9.73 million
Aug 11, 2024 $ 0.182
-5.72%
$ 65.77 million $ 8.37 million
Aug 10, 2024 $ 0.193
+1.93%
$ 69.76 million $ 6.76 million
Aug 9, 2024 $ 0.19
-3.07%
$ 68.43 million $ 8.86 million
Aug 8, 2024 $ 0.196
+12.59%
$ 70.59 million $ 8.93 million
Aug 7, 2024 $ 0.174
-5.46%
$ 62.66 million $ 9.19 million
Aug 6, 2024 $ 0.184
+6.89%
$ 66.26 million $ 13.9 million
Aug 5, 2024 $ 0.172
-3.78%
$ 61.99 million $ 21.63 million
Aug 4, 2024 $ 0.179
-3.75%
$ 64.43 million $ 9.75 million
Aug 3, 2024 $ 0.186
-5.79%
$ 66.94 million $ 10.54 million
Aug 2, 2024 $ 0.197
-9.11%
$ 71.06 million $ 9.96 million
Aug 1, 2024 $ 0.217
-2.40%
$ 78.16 million $ 4.88 million
Jul 31, 2024 $ 0.222
-2.48%
$ 80.07 million $ 8.31 million
Jul 30, 2024 $ 0.228
-0.95%
$ 82.11 million $ 8.35 million
Jul 29, 2024 $ 0.23
-0.74%
$ 82.9 million $ 4.66 million
Jul 28, 2024 $ 0.232
-1.85%
$ 83.52 million $ 3.91 million
Jul 27, 2024 $ 0.236
+0.01%
$ 85.1 million $ 4.09 million
Jul 26, 2024 $ 0.236
+3.30%
$ 85.1 million $ 4.21 million
Jul 25, 2024 $ 0.228
-0.10%
$ 82.39 million $ 12.4 million
Jul 24, 2024 $ 0.229
-4.38%
$ 82.47 million $ 11.56 million
Jul 23, 2024 $ 0.239
-7.76%
$ 86.24 million $ 14.48 million
Jul 22, 2024 $ 0.259
-9.10%
$ 93.5 million $ 23.95 million
Jul 21, 2024 $ 0.285
+2.73%
$ 102.86 million $ 12.46 million
Jul 20, 2024 $ 0.278
-0.69%
$ 100.13 million $ 9.57 million
Jul 19, 2024 $ 0.28
+1.61%
$ 100.82 million $ 12.88 million
Jul 18, 2024 $ 0.275
-0.58%
$ 99.23 million $ 12.3 million
Jul 17, 2024 $ 0.277
-3.81%
$ 99.81 million $ 13.89 million
Jul 16, 2024 $ 0.288
+4.17%
$ 103.76 million $ 14.17 million
Jul 15, 2024 $ 0.276
+8.42%
$ 99.6 million $ 11.87 million
Jul 14, 2024 $ 0.255
+2.71%
$ 91.86 million $ 8.41 million
Jul 13, 2024 $ 0.248
+1.26%
$ 89.44 million $ 8.43 million
Jul 12, 2024 $ 0.245
+3.23%
$ 88.32 million $ 8.57 million
Jul 11, 2024 $ 0.237
-3.20%
$ 85.57 million $ 12.88 million
Jul 10, 2024 $ 0.245
+2.88%
$ 88.43 million $ 12.95 million
Jul 9, 2024 $ 0.238
+2.46%
$ 85.95 million $ 9.93 million
Jul 8, 2024 $ 0.233
+3.84%
$ 83.88 million $ 18.44 million
Jul 7, 2024 $ 0.224
-6.28%
$ 80.75 million $ 11.9 million