Dusk Historical Data

DUSK Page 16
Download
Date Close Price change Market cap Trading volume
Mar 29, 2024 $ 0.569
-5.62%
$ 205.38 million $ 41.07 million
Mar 28, 2024 $ 0.603
-5.70%
$ 217.62 million $ 81.95 million
Mar 27, 2024 $ 0.64
+3.77%
$ 230.79 million $ 118.87 million
Mar 26, 2024 $ 0.617
+8.80%
$ 222.46 million $ 109.92 million
Mar 25, 2024 $ 0.567
+27.08%
$ 204.36 million $ 123.47 million
Mar 24, 2024 $ 0.446
+3.56%
$ 160.82 million $ 70.36 million
Mar 23, 2024 $ 0.431
+11.50%
$ 155.3 million $ 40.1 million
Mar 22, 2024 $ 0.386
-6.13%
$ 139.29 million $ 56.72 million
Mar 21, 2024 $ 0.411
+25.54%
$ 148.38 million $ 161.53 million
Mar 20, 2024 $ 0.328
+14.80%
$ 118.2 million $ 39.7 million
Mar 19, 2024 $ 0.285
-10.29%
$ 102.96 million $ 29.91 million
Mar 18, 2024 $ 0.318
-7.47%
$ 114.77 million $ 19.15 million
Mar 17, 2024 $ 0.344
+2.07%
$ 124.03 million $ 21.13 million
Mar 16, 2024 $ 0.337
-10.60%
$ 121.51 million $ 24.14 million
Mar 15, 2024 $ 0.377
-8.04%
$ 135.93 million $ 31.4 million
Mar 14, 2024 $ 0.41
-3.02%
$ 147.82 million $ 24.97 million
Mar 13, 2024 $ 0.423
+6.99%
$ 152.43 million $ 31.82 million
Mar 12, 2024 $ 0.395
+2.31%
$ 142.46 million $ 23.37 million
Mar 11, 2024 $ 0.386
+6.47%
$ 139.24 million $ 21.72 million
Mar 10, 2024 $ 0.363
+1.40%
$ 130.79 million $ 18.23 million
Mar 9, 2024 $ 0.358
+4.33%
$ 128.97 million $ 21.04 million
Mar 8, 2024 $ 0.343
+3.35%
$ 123.62 million $ 19.66 million
Mar 7, 2024 $ 0.332
+5.36%
$ 119.62 million $ 20.82 million
Mar 6, 2024 $ 0.315
+8.39%
$ 113.52 million $ 26.15 million
Mar 5, 2024 $ 0.29
-13.31%
$ 104.74 million $ 26.91 million
Mar 4, 2024 $ 0.335
+0.63%
$ 120.83 million $ 26.77 million
Mar 3, 2024 $ 0.333
-4.77%
$ 120.07 million $ 16.51 million
Mar 2, 2024 $ 0.35
+3.52%
$ 126.09 million $ 13.65 million
Mar 1, 2024 $ 0.338
+5.11%
$ 121.8 million $ 16.68 million
Feb 29, 2024 $ 0.321
+3.15%
$ 115.89 million $ 20.1 million
Feb 28, 2024 $ 0.312
-2.24%
$ 112.35 million $ 22.6 million
Feb 27, 2024 $ 0.319
+2.18%
$ 114.92 million $ 16.03 million
Feb 26, 2024 $ 0.312
+2.54%
$ 112.48 million $ 14.82 million
Feb 25, 2024 $ 0.304
+4.86%
$ 109.69 million $ 15.85 million
Feb 24, 2024 $ 0.29
+0.56%
$ 104.61 million $ 8.57 million
Feb 23, 2024 $ 0.288
-0.22%
$ 104.03 million $ 12.53 million
Feb 22, 2024 $ 0.289
+4.17%
$ 104.26 million $ 15.05 million
Feb 21, 2024 $ 0.278
-0.51%
$ 100.09 million $ 9.28 million
Feb 20, 2024 $ 0.279
-5.41%
$ 100.6 million $ 18.41 million
Feb 19, 2024 $ 0.295
-2.25%
$ 106.36 million $ 15.42 million
Feb 18, 2024 $ 0.302
+1.49%
$ 108.8 million $ 13.17 million
Feb 17, 2024 $ 0.297
-3.75%
$ 107.21 million $ 12.08 million
Feb 16, 2024 $ 0.309
-6.63%
$ 111.39 million $ 17.3 million
Feb 15, 2024 $ 0.331
-3.43%
$ 119.31 million $ 19.38 million
Feb 14, 2024 $ 0.343
-0.01%
$ 123.54 million $ 20.57 million
Feb 13, 2024 $ 0.342
+5.76%
$ 123.53 million $ 27.82 million
Feb 12, 2024 $ 0.324
+5.96%
$ 116.8 million $ 17.77 million
Feb 11, 2024 $ 0.306
-0.91%
$ 110.23 million $ 12 million
Feb 10, 2024 $ 0.308
-1.13%
$ 111.24 million $ 15.22 million
Feb 9, 2024 $ 0.312
+1.22%
$ 112.5 million $ 20.8 million