Dusk Historical Data

DUSK Page 2
Download
Date Close Price change Market cap Trading volume
Feb 26, 2026 $ 0.0923
+5.72%
$ 33.3 million $ 8.4 million
Feb 25, 2026 $ 0.0873
-4.68%
$ 31.49 million $ 16.68 million
Feb 24, 2026 $ 0.0916
+16.97%
$ 33.04 million $ 14.71 million
Feb 23, 2026 $ 0.0783
-7.52%
$ 28.24 million $ 7.17 million
Feb 22, 2026 $ 0.0847
+0.24%
$ 30.54 million $ 9 million
Feb 21, 2026 $ 0.0845
-4.21%
$ 30.47 million $ 6.3 million
Feb 20, 2026 $ 0.0882
+2.64%
$ 31.83 million $ 8.82 million
Feb 19, 2026 $ 0.086
-6.42%
$ 31.03 million $ 14.24 million
Feb 18, 2026 $ 0.0919
-10.23%
$ 33.1 million $ 7.18 million
Feb 17, 2026 $ 0.102
-5.16%
$ 36.91 million $ 6.53 million
Feb 16, 2026 $ 0.108
+1.41%
$ 38.97 million $ 14.27 million
Feb 15, 2026 $ 0.106
-1.77%
$ 38.39 million $ 10.23 million
Feb 14, 2026 $ 0.108
-1.45%
$ 39.08 million $ 10.4 million
Feb 13, 2026 $ 0.11
+2.00%
$ 39.68 million $ 17.36 million
Feb 12, 2026 $ 0.108
+4.77%
$ 38.92 million $ 10.26 million
Feb 11, 2026 $ 0.103
-2.01%
$ 37.14 million $ 21.46 million
Feb 10, 2026 $ 0.105
-1.75%
$ 37.91 million $ 17.79 million
Feb 9, 2026 $ 0.107
-17.45%
$ 38.61 million $ 38.63 million
Feb 8, 2026 $ 0.13
+43.46%
$ 46.62 million $ 74.72 million
Feb 7, 2026 $ 0.0903
+3.84%
$ 32.66 million $ 9.66 million
Feb 6, 2026 $ 0.087
+5.32%
$ 31.37 million $ 12.75 million
Feb 5, 2026 $ 0.0826
-22.07%
$ 29.79 million $ 12.37 million
Feb 4, 2026 $ 0.106
+3.79%
$ 38.16 million $ 21.39 million
Feb 3, 2026 $ 0.102
-3.89%
$ 36.82 million $ 21.19 million
Feb 2, 2026 $ 0.106
+3.73%
$ 38.32 million $ 14.37 million
Feb 1, 2026 $ 0.102
-5.10%
$ 36.94 million $ 13.93 million
Jan 31, 2026 $ 0.108
-10.95%
$ 38.91 million $ 15.98 million
Jan 30, 2026 $ 0.121
-8.62%
$ 43.7 million $ 18.16 million
Jan 29, 2026 $ 0.133
-4.21%
$ 47.82 million $ 26.46 million
Jan 28, 2026 $ 0.138
-8.60%
$ 49.92 million $ 15.33 million
Jan 27, 2026 $ 0.151
-5.33%
$ 54.62 million $ 24.61 million
Jan 26, 2026 $ 0.16
-2.01%
$ 57.7 million $ 28.63 million
Jan 25, 2026 $ 0.163
+16.37%
$ 58.88 million $ 97.75 million
Jan 24, 2026 $ 0.14
-10.77%
$ 50.6 million $ 27.52 million
Jan 23, 2026 $ 0.157
-10.64%
$ 56.76 million $ 44.38 million
Jan 22, 2026 $ 0.176
-21.51%
$ 63.38 million $ 57.07 million
Jan 21, 2026 $ 0.224
-0.52%
$ 81.01 million $ 79.49 million
Jan 20, 2026 $ 0.225
+7.85%
$ 81.47 million $ 111.04 million
Jan 19, 2026 $ 0.209
+31.47%
$ 75.3 million $ 260.7 million
Jan 18, 2026 $ 0.159
+35.58%
$ 57.15 million $ 84.65 million
Jan 17, 2026 $ 0.117
+11.06%
$ 42.1 million $ 92.57 million
Jan 16, 2026 $ 0.105
+65.95%
$ 38.31 million $ 50.09 million
Jan 15, 2026 $ 0.0635
-3.54%
$ 22.91 million $ 8.76 million
Jan 14, 2026 $ 0.0659
+0.05%
$ 23.74 million $ 15.43 million
Jan 13, 2026 $ 0.0658
-12.84%
$ 23.76 million $ 20.81 million
Jan 12, 2026 $ 0.0755
+30.41%
$ 27.24 million $ 23.44 million
Jan 11, 2026 $ 0.0579
-2.93%
$ 20.89 million $ 8.19 million
Jan 10, 2026 $ 0.0597
+11.45%
$ 21.64 million $ 6.62 million
Jan 9, 2026 $ 0.0535
+1.54%
$ 19.31 million $ 2.79 million
Jan 8, 2026 $ 0.0527
-3.19%
$ 19.02 million $ 3.63 million