Dusk Historical Data

DUSK Page 21
Download
Date Close Price change Market cap Trading volume
Jul 25, 2023 $ 0.123
-1.38%
$ 44.33 million $ 17.03 million
Jul 24, 2023 $ 0.125
-6.94%
$ 44.95 million $ 10.62 million
Jul 23, 2023 $ 0.134
+0.32%
$ 48.3 million $ 8.13 million
Jul 22, 2023 $ 0.133
-3.57%
$ 48.15 million $ 9.32 million
Jul 21, 2023 $ 0.138
+0.55%
$ 49.93 million $ 9.73 million
Jul 20, 2023 $ 0.138
+1.25%
$ 49.66 million $ 16.09 million
Jul 19, 2023 $ 0.136
-0.67%
$ 49.04 million $ 12.95 million
Jul 18, 2023 $ 0.137
-2.35%
$ 49.38 million $ 8.68 million
Jul 17, 2023 $ 0.14
+4.19%
$ 50.56 million $ 11.79 million
Jul 16, 2023 $ 0.135
-2.43%
$ 48.53 million $ 7.88 million
Jul 15, 2023 $ 0.138
-1.49%
$ 49.74 million $ 10.79 million
Jul 14, 2023 $ 0.14
+0.51%
$ 50.49 million $ 29.06 million
Jul 13, 2023 $ 0.139
+18.45%
$ 50.23 million $ 20.13 million
Jul 12, 2023 $ 0.118
-1.61%
$ 42.41 million $ 6.72 million
Jul 11, 2023 $ 0.12
+2.07%
$ 43.1 million $ 9.15 million
Jul 10, 2023 $ 0.117
+1.38%
$ 42.23 million $ 5.82 million
Jul 9, 2023 $ 0.115
-2.44%
$ 41.65 million $ 3.66 million
Jul 8, 2023 $ 0.118
+0.64%
$ 42.67 million $ 2.49 million
Jul 7, 2023 $ 0.118
+1.04%
$ 42.4 million $ 7.27 million
Jul 6, 2023 $ 0.116
-4.78%
$ 41.96 million $ 5.68 million
Jul 5, 2023 $ 0.122
-2.77%
$ 44.07 million $ 7.56 million
Jul 4, 2023 $ 0.126
-0.85%
$ 45.33 million $ 6.54 million
Jul 3, 2023 $ 0.127
+1.88%
$ 45.71 million $ 5.25 million
Jul 2, 2023 $ 0.124
+0.18%
$ 44.87 million $ 5.31 million
Jul 1, 2023 $ 0.124
+2.56%
$ 44.79 million $ 5.76 million
Jun 30, 2023 $ 0.121
+2.59%
$ 43.67 million $ 11.27 million
Jun 29, 2023 $ 0.118
-1.47%
$ 42.57 million $ 5.36 million
Jun 28, 2023 $ 0.12
-8.90%
$ 43.2 million $ 7.98 million
Jun 27, 2023 $ 0.131
-0.27%
$ 47.42 million $ 7.06 million
Jun 26, 2023 $ 0.132
-0.64%
$ 47.55 million $ 14.22 million
Jun 25, 2023 $ 0.133
+0.95%
$ 47.85 million $ 14.07 million
Jun 24, 2023 $ 0.131
+1.87%
$ 47.4 million $ 14.16 million
Jun 23, 2023 $ 0.129
+5.56%
$ 46.53 million $ 16.49 million
Jun 22, 2023 $ 0.122
-2.16%
$ 44.08 million $ 18.25 million
Jun 21, 2023 $ 0.125
+2.11%
$ 45.06 million $ 18.45 million
Jun 20, 2023 $ 0.122
+13.83%
$ 44.13 million $ 15.84 million
Jun 19, 2023 $ 0.107
+0.76%
$ 38.77 million $ 5.96 million
Jun 18, 2023 $ 0.107
-5.16%
$ 38.47 million $ 10.05 million
Jun 17, 2023 $ 0.112
+5.98%
$ 40.56 million $ 10.89 million
Jun 16, 2023 $ 0.106
+2.12%
$ 38.27 million $ 6.97 million
Jun 15, 2023 $ 0.104
+3.36%
$ 37.48 million $ 4.27 million
Jun 14, 2023 $ 0.101
-6.09%
$ 36.26 million $ 6.28 million
Jun 13, 2023 $ 0.107
+3.97%
$ 38.61 million $ 5.35 million
Jun 12, 2023 $ 0.103
+3.58%
$ 37.14 million $ 11.73 million
Jun 11, 2023 $ 0.0994
-1.97%
$ 35.86 million $ 6.08 million
Jun 10, 2023 $ 0.101
-23.68%
$ 36.58 million $ 18.47 million
Jun 9, 2023 $ 0.133
-2.81%
$ 47.92 million $ 5.98 million
Jun 8, 2023 $ 0.137
+1.79%
$ 49.31 million $ 6.51 million
Jun 7, 2023 $ 0.134
-2.65%
$ 48.44 million $ 13.37 million
Jun 6, 2023 $ 0.138
+3.30%
$ 49.76 million $ 6.94 million