Dusk Historical Data

DUSK Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.102
+34.01%
$ 36.3 million $ 32.19 million
Apr 28 $ 0.0759
-10.01%
$ 27.36 million $ 21.92 million
Apr 21 $ 0.0843
+5.71%
$ 30.42 million $ 36.22 million
Apr 14 $ 0.0766
+10.01%
$ 28.77 million $ 29.78 million
Apr 7 $ 0.0752
+23.94%
$ 25.12 million $ 31.25 million
Mar 31 $ 0.0607
-22.62%
$ 21.88 million $ 32.59 million
Mar 24 $ 0.0759
-20.07%
$ 28.28 million $ 42.33 million
Mar 17 $ 0.0974
+3.27%
$ 34.23 million $ 35.48 million
Mar 10 $ 0.0997
+3.70%
$ 34.03 million $ 47.49 million
Mar 3 $ 0.108
-19.60%
$ 34.67 million $ 60.41 million
Feb 24 $ 0.134
-2.80%
$ 48.39 million $ 73.19 million
Feb 17 $ 0.138
+4.58%
$ 49.79 million $ 50.2 million
Feb 10 $ 0.123
+5.48%
$ 47.57 million $ 36.89 million
Feb 3 $ 0.119
-5.42%
$ 42.19 million $ 55.95 million
Jan 27 $ 0.126
-26.24%
$ 45.35 million $ 58.35 million
Jan 20 $ 0.17
-9.48%
$ 61.49 million $ 68.94 million
Jan 13 $ 0.206
-0.33%
$ 67.7 million $ 52.76 million
Jan 6 $ 0.209
-17.85%
$ 74.66 million $ 47.79 million
Dec 30 $ 0.255
+15.50%
$ 91.83 million $ 78.69 million
Dec 23 $ 0.224
+13.33%
$ 79.78 million $ 52.41 million
Dec 16 $ 0.196
-27.13%
$ 71.34 million $ 88.39 million
Dec 9 $ 0.263
-19.22%
$ 97.13 million $ 94.53 million
Dec 2 $ 0.313
+10.82%
$ 117.46 million $ 128.24 million
Nov 25 $ 0.282
+24.65%
$ 101.76 million $ 110.74 million
Nov 18 $ 0.212
+19.65%
$ 81.62 million $ 76.95 million
Nov 11 $ 0.189
-3.73%
$ 64.02 million $ 91.05 million
Nov 4 $ 0.194
+15.69%
$ 70.94 million $ 42.43 million
Oct 28 $ 0.167
-1.54%
$ 60.4 million $ 43.57 million
Oct 21 $ 0.162
-21.38%
$ 61.32 million $ 45.04 million
Oct 14 $ 0.206
+5.49%
$ 74.39 million $ 49.46 million
Oct 7 $ 0.195
-4.31%
$ 70.51 million $ 42.24 million
Sep 30 $ 0.194
-21.20%
$ 73.67 million $ 53.8 million
Sep 23 $ 0.237
+6.91%
$ 88.71 million $ 58.01 million
Sep 16 $ 0.232
+12.66%
$ 79.83 million $ 56.89 million
Sep 9 $ 0.227
+9.64%
$ 74.39 million $ 48.51 million
Sep 2 $ 0.198
-2.99%
$ 74.59 million $ 93.94 million
Aug 26 $ 0.204
-9.52%
$ 73.47 million $ 96.39 million
Aug 19 $ 0.229
+24.37%
$ 81.2 million $ 54.25 million
Aug 12 $ 0.179
-1.65%
$ 66.38 million $ 44.48 million
Aug 5 $ 0.193
+8.27%
$ 65.77 million $ 69.27 million
Jul 29 $ 0.179
-22.86%
$ 64.43 million $ 56.45 million
Jul 22 $ 0.236
-17.26%
$ 83.52 million $ 70.68 million
Jul 15 $ 0.278
+9.00%
$ 102.86 million $ 74.68 million
Jul 8 $ 0.248
+10.73%
$ 91.86 million $ 71.19 million
Jul 1 $ 0.239
-19.45%
$ 80.75 million $ 100.83 million
Jun 24 $ 0.281
-2.92%
$ 106.97 million $ 100.69 million
Jun 17 $ 0.299
-11.34%
$ 104.26 million $ 107.19 million
Jun 10 $ 0.343
-30.90%
$ 121.49 million $ 145.44 million
Jun 3 $ 0.451
+5.65%
$ 179.03 million $ 201.34 million
May 27 $ 0.427
+1.71%
$ 153.92 million $ 195.05 million