Dusk Historical Data

DUSK Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.134
-10.58%
$ 48.17 million $ 9.38 million
Jun 4, 2023 $ 0.149
+0.28%
$ 53.87 million $ 5.82 million
Jun 3, 2023 $ 0.149
-0.71%
$ 53.72 million $ 3.74 million
Jun 2, 2023 $ 0.15
+3.43%
$ 54.1 million $ 4.07 million
Jun 1, 2023 $ 0.145
+0.06%
$ 52.31 million $ 3.32 million
May 31, 2023 $ 0.145
-4.13%
$ 52.28 million $ 4.64 million
May 30, 2023 $ 0.151
+2.03%
$ 54.53 million $ 3.92 million
May 29, 2023 $ 0.148
-1.14%
$ 53.44 million $ 5.98 million
May 28, 2023 $ 0.15
-0.28%
$ 54.12 million $ 4 million
May 27, 2023 $ 0.151
+1.33%
$ 54.31 million $ 2.55 million
May 26, 2023 $ 0.149
+2.04%
$ 53.6 million $ 3.5 million
May 25, 2023 $ 0.146
+1.63%
$ 52.52 million $ 4.9 million
May 24, 2023 $ 0.143
-6.26%
$ 51.68 million $ 6.48 million
May 23, 2023 $ 0.153
+2.62%
$ 55.13 million $ 4.39 million
May 22, 2023 $ 0.149
-0.75%
$ 53.66 million $ 4.31 million
May 21, 2023 $ 0.15
-2.58%
$ 54.1 million $ 3.26 million
May 20, 2023 $ 0.154
+1.65%
$ 55.56 million $ 3.69 million
May 19, 2023 $ 0.152
+1.96%
$ 54.66 million $ 3.99 million
May 18, 2023 $ 0.149
-0.77%
$ 53.61 million $ 4.37 million
May 17, 2023 $ 0.15
+2.99%
$ 54.06 million $ 6.95 million
May 16, 2023 $ 0.146
+0.51%
$ 52.52 million $ 4.89 million
May 15, 2023 $ 0.145
-0.60%
$ 52.25 million $ 5.59 million
May 14, 2023 $ 0.146
+0.45%
$ 52.56 million $ 2.19 million
May 13, 2023 $ 0.145
+1.13%
$ 52.29 million $ 2.72 million
May 12, 2023 $ 0.143
+4.54%
$ 51.66 million $ 4.05 million
May 11, 2023 $ 0.137
-6.39%
$ 49.41 million $ 5.63 million
May 10, 2023 $ 0.146
+3.80%
$ 52.81 million $ 6.35 million
May 9, 2023 $ 0.141
+0.59%
$ 50.87 million $ 3.34 million
May 8, 2023 $ 0.14
-11.49%
$ 50.6 million $ 7.69 million
May 7, 2023 $ 0.158
-0.35%
$ 57.05 million $ 3.02 million
May 6, 2023 $ 0.159
-5.45%
$ 57.25 million $ 4.55 million
May 5, 2023 $ 0.168
+2.98%
$ 60.54 million $ 3.5 million
May 4, 2023 $ 0.163
-2.70%
$ 58.79 million $ 3.86 million
May 3, 2023 $ 0.168
+2.89%
$ 60.42 million $ 5.14 million
May 2, 2023 $ 0.163
+2.63%
$ 58.72 million $ 3.87 million
May 1, 2023 $ 0.159
-3.97%
$ 57.22 million $ 5.68 million
Apr 30, 2023 $ 0.165
-4.60%
$ 59.66 million $ 4.53 million
Apr 29, 2023 $ 0.173
+4.04%
$ 62.47 million $ 5.89 million
Apr 28, 2023 $ 0.167
-1.44%
$ 60.06 million $ 4.51 million
Apr 27, 2023 $ 0.169
+2.17%
$ 60.94 million $ 6.99 million
Apr 26, 2023 $ 0.165
-0.68%
$ 59.63 million $ 13.38 million
Apr 25, 2023 $ 0.167
+1.84%
$ 60.06 million $ 8.84 million
Apr 24, 2023 $ 0.163
-1.90%
$ 58.94 million $ 9.69 million
Apr 23, 2023 $ 0.167
+2.27%
$ 60.08 million $ 11.09 million
Apr 22, 2023 $ 0.163
+2.52%
$ 58.75 million $ 5.71 million
Apr 21, 2023 $ 0.159
-10.13%
$ 57.3 million $ 17.61 million
Apr 20, 2023 $ 0.177
-3.71%
$ 63.75 million $ 35.04 million
Apr 19, 2023 $ 0.184
-11.24%
$ 66.21 million $ 17.88 million
Apr 18, 2023 $ 0.207
+4.05%
$ 74.6 million $ 16.34 million
Apr 17, 2023 $ 0.199
-3.66%
$ 71.7 million $ 10.1 million