Dusk Historical Data

DUSK Page 3
Download
Date Close Price change Market cap Trading volume
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
May 20 $ 0.427
+25.50%
$ 151.34 million $ 132.04 million
May 13 $ 0.349
+13.38%
$ 122.85 million $ 107.71 million
May 6 $ 0.314
-7.87%
$ 110.98 million $ 95.11 million
Apr 29 $ 0.34
+1.99%
$ 122.74 million $ 117.51 million
Apr 22 $ 0.334
-14.34%
$ 120.35 million $ 112.04 million
Apr 15 $ 0.403
+6.56%
$ 140.83 million $ 151.68 million
Apr 8 $ 0.323
-35.83%
$ 136.51 million $ 187.45 million
Apr 1 $ 0.49
-14.53%
$ 181.51 million $ 179.12 million
Mar 25 $ 0.557
+24.92%
$ 206.7 million $ 513.87 million
Mar 18 $ 0.431
+25.20%
$ 160.82 million $ 347.11 million
Mar 11 $ 0.337
-7.09%
$ 124.03 million $ 157.41 million
Mar 4 $ 0.358
+7.41%
$ 130.79 million $ 141.34 million
Feb 26 $ 0.333
+9.46%
$ 120.07 million $ 120.4 million
Feb 19 $ 0.304
+0.81%
$ 109.69 million $ 95.11 million
Feb 12 $ 0.302
-1.29%
$ 108.8 million $ 128.09 million
Feb 5 $ 0.308
+11.69%
$ 110.23 million $ 141.31 million
Jan 29 $ 0.276
+4.34%
$ 99.6 million $ 153.86 million
Jan 22 $ 0.274
+35.80%
$ 95.45 million $ 258.89 million
Jan 15 $ 0.189
+4.92%
$ 72.83 million $ 71.16 million
Jan 8 $ 0.174
+11.90%
$ 64.93 million $ 92.29 million
Jan 1 $ 0.165
-11.56%
$ 56.14 million $ 123.1 million
Dec 25 $ 0.188
+13.22%
$ 67.41 million $ 142.33 million
Dec 18 $ 0.171
+7.05%
$ 59.86 million $ 72.03 million
Dec 11 $ 0.163
-7.43%
$ 57.53 million $ 71.27 million
Dec 4 $ 0.176
+6.52%
$ 63.48 million $ 86.65 million
Nov 27 $ 0.165
+1.69%
$ 59.59 million $ 73.36 million
Nov 20 $ 0.166
+2.56%
$ 58.6 million $ 60.12 million
Nov 13 $ 0.161
-9.95%
$ 58.27 million $ 117.49 million
Nov 6 $ 0.174
+29.07%
$ 64.58 million $ 113.94 million
Oct 30 $ 0.135
+4.46%
$ 48.55 million $ 52.48 million
Oct 23 $ 0.129
+12.44%
$ 46.48 million $ 60.07 million
Oct 16 $ 0.115
+4.73%
$ 41.33 million $ 30.24 million
Oct 9 $ 0.106
-7.56%
$ 39.46 million $ 24.64 million
Oct 2 $ 0.115
-6.64%
$ 41.47 million $ 28.27 million
Sep 25 $ 0.123
+9.70%
$ 44.41 million $ 43.92 million
Sep 18 $ 0.116
+3.19%
$ 40.49 million $ 38.02 million
Sep 11 $ 0.121
+10.80%
$ 40.66 million $ 72.77 million
Sep 4 $ 0.109
+14.90%
$ 39.27 million $ 130.44 million
Aug 28 $ 0.0948
-4.57%
$ 34.17 million $ 28.03 million
Aug 21 $ 0.0996
-2.80%
$ 35.81 million $ 32.13 million
Aug 14 $ 0.102
-20.24%
$ 36.97 million $ 89.21 million
Aug 7 $ 0.126
+3.75%
$ 45.94 million $ 97.01 million
Jul 31 $ 0.122
-2.01%
$ 43.83 million $ 74.44 million