Dusk Historical Data

DUSK Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 0.329
+6.89%
$ 118.81 million $ 19.17 million
May 16, 2024 $ 0.308
-1.15%
$ 111.16 million $ 16.05 million
May 15, 2024 $ 0.312
+9.61%
$ 112.46 million $ 15.89 million
May 14, 2024 $ 0.284
-5.10%
$ 102.6 million $ 14.92 million
May 13, 2024 $ 0.3
-2.58%
$ 108.12 million $ 17.41 million
May 12, 2024 $ 0.308
-1.85%
$ 110.98 million $ 7.61 million
May 11, 2024 $ 0.314
-1.78%
$ 113.08 million $ 9.3 million
May 10, 2024 $ 0.319
-5.24%
$ 115.14 million $ 14.04 million
May 9, 2024 $ 0.337
+3.75%
$ 121.5 million $ 17.58 million
May 8, 2024 $ 0.325
-0.12%
$ 117.14 million $ 16.63 million
May 7, 2024 $ 0.325
-2.01%
$ 117.27 million $ 20.76 million
May 6, 2024 $ 0.332
-2.50%
$ 119.68 million $ 16.81 million
May 5, 2024 $ 0.34
+0.71%
$ 122.74 million $ 14.41 million
May 4, 2024 $ 0.338
-0.28%
$ 121.88 million $ 19.44 million
May 3, 2024 $ 0.339
+9.21%
$ 122.23 million $ 19.12 million
May 2, 2024 $ 0.31
+2.70%
$ 111.92 million $ 13.35 million
May 1, 2024 $ 0.301
-0.62%
$ 108.97 million $ 16.77 million
Apr 30, 2024 $ 0.303
-8.05%
$ 109.22 million $ 19.09 million
Apr 29, 2024 $ 0.329
-1.30%
$ 118.78 million $ 15.35 million
Apr 28, 2024 $ 0.334
-0.22%
$ 120.35 million $ 14.77 million
Apr 27, 2024 $ 0.334
-0.08%
$ 120.62 million $ 16.06 million
Apr 26, 2024 $ 0.335
-3.01%
$ 120.72 million $ 17.77 million
Apr 25, 2024 $ 0.345
-2.84%
$ 124.46 million $ 17.42 million
Apr 24, 2024 $ 0.355
-7.36%
$ 128.11 million $ 22.19 million
Apr 23, 2024 $ 0.383
-3.27%
$ 138.28 million $ 20.64 million
Apr 22, 2024 $ 0.396
+1.51%
$ 142.95 million $ 17.95 million
Apr 21, 2024 $ 0.39
-3.19%
$ 140.83 million $ 14.89 million
Apr 20, 2024 $ 0.403
+5.91%
$ 145.46 million $ 19.15 million
Apr 19, 2024 $ 0.381
+1.66%
$ 137.36 million $ 36.42 million
Apr 18, 2024 $ 0.375
+8.60%
$ 135.12 million $ 18.36 million
Apr 17, 2024 $ 0.345
-4.13%
$ 124.42 million $ 25.1 million
Apr 16, 2024 $ 0.36
-0.25%
$ 129.78 million $ 23.6 million
Apr 15, 2024 $ 0.361
-4.69%
$ 130.1 million $ 29.05 million
Apr 14, 2024 $ 0.378
+17.20%
$ 136.51 million $ 39.36 million
Apr 13, 2024 $ 0.323
-12.82%
$ 116.48 million $ 38.77 million
Apr 12, 2024 $ 0.37
-18.01%
$ 133.61 million $ 36.11 million
Apr 11, 2024 $ 0.452
-0.41%
$ 162.96 million $ 24.77 million
Apr 10, 2024 $ 0.454
-2.76%
$ 163.63 million $ 24.61 million
Apr 9, 2024 $ 0.467
-9.39%
$ 168.28 million $ 28.45 million
Apr 8, 2024 $ 0.515
+2.32%
$ 185.72 million $ 34.73 million
Apr 7, 2024 $ 0.503
+2.75%
$ 181.51 million $ 31.62 million
Apr 6, 2024 $ 0.49
+2.91%
$ 176.66 million $ 19.32 million
Apr 5, 2024 $ 0.476
-3.12%
$ 171.67 million $ 25.69 million
Apr 4, 2024 $ 0.491
+1.25%
$ 177.19 million $ 27.64 million
Apr 3, 2024 $ 0.485
-1.55%
$ 175 million $ 28.6 million
Apr 2, 2024 $ 0.493
-7.46%
$ 177.75 million $ 34.63 million
Apr 1, 2024 $ 0.533
-7.06%
$ 192.09 million $ 43.25 million
Mar 31, 2024 $ 0.573
+2.89%
$ 206.7 million $ 35.67 million
Mar 30, 2024 $ 0.557
-2.19%
$ 200.9 million $ 38.59 million
Mar 29, 2024 $ 0.569
-5.62%
$ 205.38 million $ 41.07 million