Dusk Historical Data

DUSK Page 31
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 0.295
-1.92%
$ 106.38 million $ 6.66 million
Mar 12, 2022 $ 0.301
-4.59%
$ 108.47 million $ 6.88 million
Mar 11, 2022 $ 0.315
-4.59%
$ 113.7 million $ 10.72 million
Mar 10, 2022 $ 0.33
-9.02%
$ 119.15 million $ 16.47 million
Mar 9, 2022 $ 0.363
+5.57%
$ 130.95 million $ 37.04 million
Mar 8, 2022 $ 0.344
+7.96%
$ 124.04 million $ 18.68 million
Mar 7, 2022 $ 0.319
-1.93%
$ 114.88 million $ 15.15 million
Mar 6, 2022 $ 0.325
-10.80%
$ 117.14 million $ 14.22 million
Mar 5, 2022 $ 0.364
+4.87%
$ 131.32 million $ 15.43 million
Mar 4, 2022 $ 0.347
-6.07%
$ 125.22 million $ 20.83 million
Mar 3, 2022 $ 0.37
-8.61%
$ 133.31 million $ 17.34 million
Mar 2, 2022 $ 0.404
-3.81%
$ 145.88 million $ 31.14 million
Mar 1, 2022 $ 0.42
+14.18%
$ 151.64 million $ 46.13 million
Feb 28, 2022 $ 0.368
+15.79%
$ 132.81 million $ 19.7 million
Feb 27, 2022 $ 0.318
-9.61%
$ 114.69 million $ 12.87 million
Feb 26, 2022 $ 0.352
-0.17%
$ 126.89 million $ 13.89 million
Feb 25, 2022 $ 0.352
+6.36%
$ 127.1 million $ 18.34 million
Feb 24, 2022 $ 0.331
+0.06%
$ 119.5 million $ 31.68 million
Feb 23, 2022 $ 0.331
-6.92%
$ 119.44 million $ 17.75 million
Feb 22, 2022 $ 0.356
+3.96%
$ 128.33 million $ 20.63 million
Feb 21, 2022 $ 0.342
-9.66%
$ 123.45 million $ 33.75 million
Feb 20, 2022 $ 0.379
-9.79%
$ 136.65 million $ 27.32 million
Feb 19, 2022 $ 0.42
-0.56%
$ 151.49 million $ 29.58 million
Feb 18, 2022 $ 0.422
+2.50%
$ 152.34 million $ 19.68 million
Feb 17, 2022 $ 0.412
-7.84%
$ 148.63 million $ 29.31 million
Feb 16, 2022 $ 0.447
-4.18%
$ 161.28 million $ 19.56 million
Feb 15, 2022 $ 0.467
+5.55%
$ 168.31 million $ 35.1 million
Feb 14, 2022 $ 0.442
+4.81%
$ 159.46 million $ 34.53 million
Feb 13, 2022 $ 0.422
-7.10%
$ 152.15 million $ 16.34 million
Feb 12, 2022 $ 0.454
+0.28%
$ 163.77 million $ 21.69 million
Feb 11, 2022 $ 0.453
-12.18%
$ 163.32 million $ 41.73 million
Feb 10, 2022 $ 0.516
-8.75%
$ 185.98 million $ 40.75 million
Feb 9, 2022 $ 0.565
+3.63%
$ 203.82 million $ 34.34 million
Feb 8, 2022 $ 0.545
-9.22%
$ 196.69 million $ 50.82 million
Feb 7, 2022 $ 0.601
+13.61%
$ 216.65 million $ 81.66 million
Feb 6, 2022 $ 0.529
+1.38%
$ 190.69 million $ 27.14 million
Feb 5, 2022 $ 0.522
-2.06%
$ 188.1 million $ 41.83 million
Feb 4, 2022 $ 0.532
+12.43%
$ 192.05 million $ 51.02 million
Feb 3, 2022 $ 0.474
+1.69%
$ 170.8 million $ 36.5 million
Feb 2, 2022 $ 0.466
-12.14%
$ 167.99 million $ 42.01 million
Feb 1, 2022 $ 0.53
-2.24%
$ 191.19 million $ 43.18 million
Jan 31, 2022 $ 0.542
-3.20%
$ 195.57 million $ 56.06 million
Jan 30, 2022 $ 0.56
-6.86%
$ 202.04 million $ 32.03 million
Jan 29, 2022 $ 0.601
-4.16%
$ 216.92 million $ 38.14 million
Jan 28, 2022 $ 0.628
-3.65%
$ 226.36 million $ 90.29 million
Jan 27, 2022 $ 0.651
+8.34%
$ 234.91 million $ 144.77 million
Jan 26, 2022 $ 0.601
+8.29%
$ 216.8 million $ 108.31 million
Jan 25, 2022 $ 0.555
-3.24%
$ 200.21 million $ 78.92 million
Jan 24, 2022 $ 0.574
-5.94%
$ 206.91 million $ 120.93 million
Jan 23, 2022 $ 0.61
+11.90%
$ 219.97 million $ 114.56 million