Dusk Historical Data

DUSK Page 4
Download
Date Close Price change Market cap Trading volume
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
Sep 26 $ 0.115
+3.56%
$ 41.59 million $ 43.83 million
Sep 19 $ 0.113
-0.83%
$ 40.16 million $ 45.79 million
Sep 12 $ 0.114
-16.74%
$ 48.57 million $ 49.19 million
Sep 5 $ 0.137
-0.83%
$ 52.15 million $ 67.98 million
Aug 29 $ 0.139
+14.80%
$ 49.96 million $ 51.85 million
Aug 22 $ 0.121
-12.59%
$ 43.53 million $ 87.54 million
Aug 15 $ 0.138
-16.16%
$ 49.82 million $ 144.48 million
Aug 8 $ 0.165
+3.78%
$ 59.42 million $ 134.08 million
Aug 1 $ 0.159
+10.34%
$ 57.26 million $ 75.75 million
Jul 25 $ 0.144
+10.52%
$ 51.89 million $ 88.38 million
Jul 18 $ 0.13
+11.58%
$ 46.93 million $ 81 million
Jul 11 $ 0.117
-2.40%
$ 42.06 million $ 53.61 million
Jul 4 $ 0.119
+4.71%
$ 43.1 million $ 49.4 million
Jun 27 $ 0.114
-18.69%
$ 41.15 million $ 79.79 million