Dusk Historical Data

DUSK Page 47
Download
Date Close Price change Market cap Trading volume
Dec 29, 2019 $ 0.0451
-4.59%
$ -- $ 674,974
Dec 28, 2019 $ 0.0475
+1.44%
$ -- $ 1.05 million
Dec 27, 2019 $ 0.0469
+3.56%
$ -- $ 1.4 million
Dec 26, 2019 $ 0.0452
+6.31%
$ -- $ 1.55 million
Dec 25, 2019 $ 0.0425
-2.64%
$ -- $ 748,038
Dec 24, 2019 $ 0.0437
+8.31%
$ -- $ 27,794
Dec 23, 2019 $ 0.0403
-0.54%
$ -- $ 22,281
Dec 22, 2019 $ 0.0405
-4.55%
$ -- $ 704,956
Dec 21, 2019 $ 0.0425
+1.60%
$ -- $ 688,070
Dec 20, 2019 $ 0.0418
-3.33%
$ -- $ 873,080
Dec 19, 2019 $ 0.0433
+15.54%
$ -- $ 1.36 million
Dec 18, 2019 $ 0.0375
+10.66%
$ -- $ 712,775
Dec 17, 2019 $ 0.0339
-11.15%
$ -- $ 336,590
Dec 16, 2019 $ 0.0382
-9.12%
$ -- $ 494,442
Dec 15, 2019 $ 0.042
+3.05%
$ -- $ 233,094
Dec 14, 2019 $ 0.0407
-5.14%
$ -- $ 408,685
Dec 13, 2019 $ 0.043
-0.16%
$ -- $ 391,818
Dec 12, 2019 $ 0.043
-7.04%
$ -- $ 908,686
Dec 11, 2019 $ 0.0462
+1.87%
$ -- $ 626,960
Dec 10, 2019 $ 0.0453
-11.90%
$ -- $ 1.74 million
Dec 9, 2019 $ 0.0515
-5.14%
$ -- $ 1.71 million
Dec 8, 2019 $ 0.0542
-0.62%
$ -- $ 828,142
Dec 7, 2019 $ 0.0546
-5.31%
$ -- $ 1.57 million
Dec 6, 2019 $ 0.0576
+12.69%
$ -- $ 3.09 million
Dec 5, 2019 $ 0.0513
+16.91%
$ -- $ 2.51 million
Dec 4, 2019 $ 0.0442
+4.92%
$ -- $ 1.24 million
Dec 3, 2019 $ 0.0421
+4.20%
$ -- $ 607,697
Dec 2, 2019 $ 0.0404
-3.76%
$ -- $ 449,879
Dec 1, 2019 $ 0.042
-6.82%
$ -- $ 652,996
Nov 30, 2019 $ 0.0451
+6.55%
$ -- $ 1.26 million
Nov 29, 2019 $ 0.0424
+4.46%
$ -- $ 432,941
Nov 28, 2019 $ 0.0406
-0.31%
$ -- $ 493,546
Nov 27, 2019 $ 0.0408
+0.96%
$ -- $ 776,495
Nov 26, 2019 $ 0.0404
+15.73%
$ -- $ 1.73 million
Nov 25, 2019 $ 0.0348
-1.68%
$ -- $ 610,471
Nov 24, 2019 $ 0.0354
-10.29%
$ -- $ 297,826
Nov 23, 2019 $ 0.0394
+1.68%
$ -- $ 228,826
Nov 22, 2019 $ 0.0386
-10.42%
$ -- $ 577,440
Nov 21, 2019 $ 0.0431
-10.34%
$ -- $ 468,350
Nov 20, 2019 $ 0.0481
-0.83%
$ -- $ 173,382
Nov 19, 2019 $ 0.0485
-4.07%
$ -- $ 419,231
Nov 18, 2019 $ 0.0506
-3.98%
$ -- $ 364,608
Nov 17, 2019 $ 0.0526
+0.11%
$ -- $ 334,471
Nov 16, 2019 $ 0.0527
+1.77%
$ -- $ 341,772
Nov 15, 2019 $ 0.0518
-2.02%
$ -- $ 382,012
Nov 14, 2019 $ 0.0528
-3.01%
$ -- $ 403,783
Nov 13, 2019 $ 0.0545
+2.51%
$ -- $ 840,559
Nov 12, 2019 $ 0.0531
-1.88%
$ -- $ 667,054
Nov 11, 2019 $ 0.0542
-3.35%
$ -- $ 732,055
Nov 10, 2019 $ 0.0561
+3.03%
$ -- $ 416,649