Dusk Historical Data

DUSK Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.206
+4.29%
$ 74.36 million $ 10.33 million
Apr 15, 2023 $ 0.198
+1.27%
$ 71.3 million $ 7.02 million
Apr 14, 2023 $ 0.195
+2.99%
$ 70.41 million $ 17.47 million
Apr 13, 2023 $ 0.19
+5.17%
$ 68.35 million $ 13.17 million
Apr 12, 2023 $ 0.18
-0.25%
$ 64.99 million $ 7.74 million
Apr 11, 2023 $ 0.181
-0.64%
$ 65.15 million $ 5.37 million
Apr 10, 2023 $ 0.182
+2.48%
$ 65.58 million $ 10.2 million
Apr 9, 2023 $ 0.177
+2.60%
$ 63.99 million $ 8.21 million
Apr 8, 2023 $ 0.173
-1.71%
$ 62.37 million $ 8.78 million
Apr 7, 2023 $ 0.176
-1.29%
$ 63.48 million $ 18.54 million
Apr 6, 2023 $ 0.178
-0.96%
$ 64.31 million $ 8.46 million
Apr 5, 2023 $ 0.18
+1.04%
$ 64.96 million $ 7.64 million
Apr 4, 2023 $ 0.178
+0.46%
$ 64.27 million $ 7.18 million
Apr 3, 2023 $ 0.177
+3.43%
$ 63.94 million $ 9.02 million
Apr 2, 2023 $ 0.171
-5.17%
$ 61.82 million $ 11.52 million
Apr 1, 2023 $ 0.181
+0.16%
$ 65.18 million $ 8.63 million
Mar 31, 2023 $ 0.18
+1.65%
$ 65.09 million $ 8.69 million
Mar 30, 2023 $ 0.177
-2.89%
$ 64.02 million $ 12.78 million
Mar 29, 2023 $ 0.183
+5.08%
$ 65.87 million $ 12.81 million
Mar 28, 2023 $ 0.174
+1.23%
$ 62.75 million $ 15.78 million
Mar 27, 2023 $ 0.172
-10.49%
$ 62.08 million $ 13.39 million
Mar 26, 2023 $ 0.192
+2.09%
$ 69.39 million $ 15.64 million
Mar 25, 2023 $ 0.188
-8.01%
$ 67.97 million $ 19.46 million
Mar 24, 2023 $ 0.205
-5.16%
$ 73.89 million $ 67.62 million
Mar 23, 2023 $ 0.216
+15.16%
$ 78.03 million $ 23.64 million
Mar 22, 2023 $ 0.188
-9.80%
$ 67.76 million $ 28.83 million
Mar 21, 2023 $ 0.209
+5.60%
$ 75.25 million $ 25.15 million
Mar 20, 2023 $ 0.198
-3.85%
$ 71.26 million $ 61.17 million
Mar 19, 2023 $ 0.205
-0.75%
$ 74.11 million $ 16.91 million
Mar 18, 2023 $ 0.207
-4.18%
$ 74.57 million $ 26.7 million
Mar 17, 2023 $ 0.216
+8.98%
$ 77.83 million $ 51.63 million
Mar 16, 2023 $ 0.199
-1.68%
$ 71.62 million $ 37.34 million
Mar 15, 2023 $ 0.201
+4.55%
$ 72.65 million $ 77.21 million
Mar 14, 2023 $ 0.193
+11.44%
$ 69.45 million $ 38.16 million
Mar 13, 2023 $ 0.172
+2.58%
$ 62.21 million $ 25.12 million
Mar 12, 2023 $ 0.168
+9.62%
$ 60.7 million $ 16.54 million
Mar 11, 2023 $ 0.154
-2.93%
$ 55.38 million $ 18.01 million
Mar 10, 2023 $ 0.158
+0.88%
$ 57 million $ 21.45 million
Mar 9, 2023 $ 0.157
-7.16%
$ 56.57 million $ 14.7 million
Mar 8, 2023 $ 0.169
-6.34%
$ 60.94 million $ 20.22 million
Mar 7, 2023 $ 0.18
-1.89%
$ 65.08 million $ 14.59 million
Mar 6, 2023 $ 0.184
+2.41%
$ 66.37 million $ 13.89 million
Mar 5, 2023 $ 0.18
-1.25%
$ 64.86 million $ 8.13 million
Mar 4, 2023 $ 0.182
-6.62%
$ 65.66 million $ 14.95 million
Mar 3, 2023 $ 0.195
-8.62%
$ 70.23 million $ 38.03 million
Mar 2, 2023 $ 0.213
-9.65%
$ 76.83 million $ 21.54 million
Mar 1, 2023 $ 0.236
+7.02%
$ 84.97 million $ 32.26 million
Feb 28, 2023 $ 0.22
+3.02%
$ 79.26 million $ 49.18 million
Feb 27, 2023 $ 0.213
-0.85%
$ 76.84 million $ 17.02 million
Feb 26, 2023 $ 0.215
+3.28%
$ 77.44 million $ 17.41 million