Dusk Historical Data

DUSK Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.118
+2.60%
$ 42.42 million $ 3.74 million
Sep 28, 2022 $ 0.115
+1.01%
$ 41.35 million $ 5.01 million
Sep 27, 2022 $ 0.114
+0.45%
$ 40.94 million $ 5.93 million
Sep 26, 2022 $ 0.113
+1.46%
$ 40.75 million $ 4.58 million
Sep 25, 2022 $ 0.111
-1.82%
$ 40.16 million $ 2.83 million
Sep 24, 2022 $ 0.113
-2.15%
$ 40.9 million $ 3.58 million
Sep 23, 2022 $ 0.116
+0.34%
$ 41.8 million $ 7.49 million
Sep 22, 2022 $ 0.116
+6.47%
$ 41.66 million $ 10.57 million
Sep 21, 2022 $ 0.109
-2.83%
$ -- $ 8.05 million
Sep 20, 2022 $ 0.112
-3.34%
$ 40.3 million $ 7.07 million
Sep 19, 2022 $ 0.116
+1.08%
$ 41.69 million $ 9.05 million
Sep 18, 2022 $ 0.114
-8.65%
$ 41.25 million $ 4.76 million
Sep 17, 2022 $ 0.125
+3.37%
$ 45.16 million $ 5.08 million
Sep 16, 2022 $ 0.121
+0.58%
$ 43.68 million $ 5.59 million
Sep 15, 2022 $ 0.12
-3.98%
$ 43.42 million $ 7.95 million
Sep 14, 2022 $ 0.125
+0.74%
$ 45.22 million $ 8.61 million
Sep 13, 2022 $ 0.124
-7.58%
$ 44.89 million $ 8.26 million
Sep 12, 2022 $ 0.135
-1.97%
$ 48.57 million $ 8.92 million
Sep 11, 2022 $ 0.137
-1.54%
$ 49.54 million $ 12.03 million
Sep 10, 2022 $ 0.14
+1.50%
$ 50.32 million $ 9.08 million
Sep 9, 2022 $ 0.137
+5.03%
$ 49.58 million $ 9.09 million
Sep 8, 2022 $ 0.131
+0.79%
$ 47.2 million $ 6.29 million
Sep 7, 2022 $ 0.13
+2.20%
$ 46.84 million $ 7.78 million
Sep 6, 2022 $ 0.127
-12.14%
$ 45.84 million $ 12.16 million
Sep 5, 2022 $ 0.145
+4.38%
$ 52.15 million $ 11.55 million
Sep 4, 2022 $ 0.139
+1.57%
$ 49.96 million $ 3.75 million
Sep 3, 2022 $ 0.136
+0.97%
$ 49.19 million $ 6.36 million
Sep 2, 2022 $ 0.135
-3.25%
$ 48.72 million $ 6.75 million
Sep 1, 2022 $ 0.14
+5.53%
$ 50.36 million $ 9.89 million
Aug 31, 2022 $ 0.132
+0.17%
$ 47.72 million $ 9.23 million
Aug 30, 2022 $ 0.132
+1.18%
$ 47.64 million $ 10.49 million
Aug 29, 2022 $ 0.131
+8.22%
$ 47.1 million $ 5.39 million
Aug 28, 2022 $ 0.121
-2.56%
$ 43.53 million $ 5.72 million
Aug 27, 2022 $ 0.124
-0.77%
$ 44.67 million $ 7.69 million
Aug 26, 2022 $ 0.125
-9.51%
$ 45.05 million $ 22.18 million
Aug 25, 2022 $ 0.138
+3.82%
$ 49.77 million $ 12.58 million
Aug 24, 2022 $ 0.133
+2.19%
$ 47.93 million $ 10.79 million
Aug 23, 2022 $ 0.13
+1.75%
$ 46.92 million $ 12.83 million
Aug 22, 2022 $ 0.128
-7.47%
$ 46.07 million $ 15.75 million
Aug 21, 2022 $ 0.138
+12.52%
$ 49.82 million $ 82.44 million
Aug 20, 2022 $ 0.123
-4.24%
$ 44.27 million $ 6.58 million
Aug 19, 2022 $ 0.128
-4.73%
$ 46.23 million $ 14.42 million
Aug 18, 2022 $ 0.135
-7.14%
$ 48.53 million $ 7.21 million
Aug 17, 2022 $ 0.145
-6.44%
$ 52.25 million $ 10.03 million
Aug 16, 2022 $ 0.155
-1.54%
$ 55.85 million $ 10.65 million
Aug 15, 2022 $ 0.157
-4.47%
$ 56.77 million $ 13.15 million
Aug 14, 2022 $ 0.165
-4.04%
$ 59.42 million $ 13.21 million
Aug 13, 2022 $ 0.172
-1.57%
$ 61.92 million $ 10.51 million
Aug 12, 2022 $ 0.174
+5.80%
$ 62.91 million $ 18.95 million
Aug 11, 2022 $ 0.165
-3.09%
$ 59.46 million $ 18.86 million