Dusk Historical Data

DUSK Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.27
-5.22%
$ 97.24 million $ 8.45 million
Dec 2, 2021 $ 0.284
-7.93%
$ 102.58 million $ 8.62 million
Dec 1, 2021 $ 0.309
-3.13%
$ 111.39 million $ 4.59 million
Nov 30, 2021 $ 0.319
-7.07%
$ 114.98 million $ 8.01 million
Nov 29, 2021 $ 0.343
+10.53%
$ 123.81 million $ 12.09 million
Nov 28, 2021 $ 0.31
-0.99%
$ 111.93 million $ 5.75 million
Nov 27, 2021 $ 0.313
+7.13%
$ 113.01 million $ 6.95 million
Nov 26, 2021 $ 0.293
-10.58%
$ 105.49 million $ 10.41 million
Nov 25, 2021 $ 0.327
+2.11%
$ 117.98 million $ 10.71 million
Nov 24, 2021 $ 0.32
-6.72%
$ 115.53 million $ 13.93 million
Nov 23, 2021 $ 0.343
+11.66%
$ 123.86 million $ 24.16 million
Nov 22, 2021 $ 0.308
-5.39%
$ 110.93 million $ 16.28 million
Nov 21, 2021 $ 0.325
-8.10%
$ 117.25 million $ 7.58 million
Nov 20, 2021 $ 0.354
+2.46%
$ 127.59 million $ 36.46 million
Nov 19, 2021 $ 0.347
+27.47%
$ 125.12 million $ 40.81 million
Nov 18, 2021 $ 0.272
-13.40%
$ 98.23 million $ 13.73 million
Nov 17, 2021 $ 0.314
+5.09%
$ 113.4 million $ 9.24 million
Nov 16, 2021 $ 0.299
-8.56%
$ 107.91 million $ 15.18 million
Nov 15, 2021 $ 0.327
-6.22%
$ 117.97 million $ 48.53 million
Nov 14, 2021 $ 0.348
+22.80%
$ 125.66 million $ 22.14 million
Nov 13, 2021 $ 0.284
-6.92%
$ 102.33 million $ 6.81 million
Nov 12, 2021 $ 0.305
-12.67%
$ 109.89 million $ 15.91 million
Nov 11, 2021 $ 0.35
+34.80%
$ 126.08 million $ 22.4 million
Nov 10, 2021 $ 0.259
-0.45%
$ 93.52 million $ 18.22 million
Nov 9, 2021 $ 0.26
-2.68%
$ 93.95 million $ 7.1 million
Nov 8, 2021 $ 0.268
+8.84%
$ 96.67 million $ 19.53 million
Nov 7, 2021 $ 0.246
+19.08%
$ 88.9 million $ 44 million
Nov 6, 2021 $ 0.207
-0.85%
$ 74.66 million $ 3.76 million
Nov 5, 2021 $ 0.209
+10.77%
$ 75.27 million $ 12.31 million
Nov 4, 2021 $ 0.188
+5.97%
$ 67.95 million $ 3.74 million
Nov 3, 2021 $ 0.178
+2.67%
$ 64.05 million $ 2.31 million
Nov 2, 2021 $ 0.173
+1.98%
$ 62.35 million $ 6.02 million
Nov 1, 2021 $ 0.17
-3.01%
$ 61.14 million $ 3.51 million
Oct 31, 2021 $ 0.175
+8.07%
$ 63.04 million $ 5.26 million
Oct 30, 2021 $ 0.162
-0.43%
$ 58.33 million $ 2.1 million
Oct 29, 2021 $ 0.162
+2.96%
$ 58.59 million $ 4.31 million
Oct 28, 2021 $ 0.158
+3.50%
$ 56.9 million $ 1.94 million
Oct 27, 2021 $ 0.152
-7.63%
$ 54.98 million $ 5.6 million
Oct 26, 2021 $ 0.165
-2.34%
$ 59.52 million $ 2.48 million
Oct 25, 2021 $ 0.169
+0.34%
$ 60.95 million $ 5.94 million
Oct 24, 2021 $ 0.168
-1.60%
$ 60.74 million $ 8.64 million
Oct 23, 2021 $ 0.171
+2.81%
$ 61.73 million $ 1.51 million
Oct 22, 2021 $ 0.166
-4.01%
$ 60.04 million $ 2.39 million
Oct 21, 2021 $ 0.173
-4.04%
$ 62.55 million $ 3.88 million
Oct 20, 2021 $ 0.181
+1.52%
$ 65.19 million $ 2.96 million
Oct 19, 2021 $ 0.178
-3.08%
$ 64.21 million $ 2.78 million
Oct 18, 2021 $ 0.184
+2.13%
$ 66.24 million $ 7.81 million
Oct 17, 2021 $ 0.18
-0.76%
$ 64.86 million $ 11.09 million
Oct 16, 2021 $ 0.181
+9.21%
$ 65.36 million $ 12.68 million
Oct 15, 2021 $ 0.166
-7.74%
$ 59.84 million $ 10.16 million