Dusk Historical Data

DUSK Page 4
Download
Date Close Price change Market cap Trading volume
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
Jul 24 $ 0.124
-7.40%
$ 44.73 million $ 96.57 million
Jul 17 $ 0.134
-0.48%
$ 48.3 million $ 76.69 million
Jul 10 $ 0.135
+16.52%
$ 48.53 million $ 89.56 million
Jul 3 $ 0.115
-7.17%
$ 41.65 million $ 38.45 million
Jun 26 $ 0.124
-6.24%
$ 44.87 million $ 56.96 million
Jun 19 $ 0.131
+23.21%
$ 47.85 million $ 89.15 million
Jun 12 $ 0.112
+13.13%
$ 38.47 million $ 45.5 million
Jun 5 $ 0.0994
-33.44%
$ 35.86 million $ 66.74 million
May 29 $ 0.149
-0.35%
$ 53.87 million $ 31.49 million
May 22 $ 0.151
+0.45%
$ 54.12 million $ 26.12 million
May 15 $ 0.154
+5.71%
$ 54.1 million $ 29.49 million
May 8 $ 0.145
-8.54%
$ 52.56 million $ 29.78 million
May 1 $ 0.158
-4.26%
$ 57.05 million $ 29.61 million
Apr 24 $ 0.173
+3.96%
$ 59.66 million $ 49.29 million
Apr 17 $ 0.163
-21.07%
$ 60.08 million $ 102.68 million
Apr 10 $ 0.198
+11.43%
$ 74.36 million $ 60.97 million
Apr 3 $ 0.177
+3.51%
$ 63.99 million $ 67.84 million
Mar 27 $ 0.171
-10.85%
$ 61.82 million $ 83.6 million
Mar 20 $ 0.188
-8.29%
$ 69.39 million $ 225.87 million
Mar 13 $ 0.207
+22.97%
$ 74.11 million $ 256.16 million
Mar 6 $ 0.154
-14.56%
$ 60.7 million $ 102.86 million
Feb 27 $ 0.18
-16.31%
$ 64.86 million $ 181.09 million
Feb 20 $ 0.215
-6.86%
$ 77.44 million $ 189.93 million
Feb 13 $ 0.23
-3.83%
$ 83.1 million $ 378.4 million
Feb 6 $ 0.239
+47.24%
$ 86.27 million $ 596.17 million
Jan 30 $ 0.163
+8.03%
$ 58.67 million $ 175.89 million
Jan 23 $ 0.143
+31.83%
$ 54.18 million $ 220.92 million
Jan 16 $ 0.108
+7.68%
$ 39.03 million $ 55.43 million
Jan 9 $ 0.1
+11.55%
$ 36.23 million $ 50.31 million
Jan 2 $ 0.09
+10.13%
$ 32.47 million $ 14.79 million
Dec 26 $ 0.0817
+0.85%
$ 29.47 million $ 28.42 million
Dec 19 $ 0.081
+0.43%
$ 29.22 million $ 14.02 million
Dec 12 $ 0.0807
-12.40%
$ 29.1 million $ 19.07 million
Dec 5 $ 0.0931
-3.20%
$ 33.23 million $ 23.47 million
Nov 28 $ 0.0962
+6.05%
$ 34.7 million $ 29.28 million
Nov 21 $ 0.0901
+1.80%
$ 32.71 million $ 20.57 million
Nov 14 $ 0.0884
-1.18%
$ 31.93 million $ 22.12 million
Nov 7 $ 0.0896
-33.21%
$ 32.3 million $ 68.52 million
Oct 31 $ 0.134
+2.69%
$ 48.37 million $ 57.5 million
Oct 24 $ 0.131
+9.29%
$ 47.1 million $ 34.23 million
Oct 17 $ 0.119
-2.82%
$ 43.09 million $ 26.22 million
Oct 10 $ 0.123
-2.41%
$ 44.33 million $ 37.43 million
Oct 3 $ 0.126
+9.16%
$ 45.4 million $ 59.86 million