Dusk Historical Data

DUSK Page 48
Download
Date Close Price change Market cap Trading volume
Feb 24, 2020 $ 0.0445
-0.90%
$ -- $ 2.67 million
Feb 23, 2020 $ 0.0449
+10.85%
$ -- $ 1.71 million
Feb 22, 2020 $ 0.0405
-0.05%
$ -- $ 773,426
Feb 21, 2020 $ 0.0406
+3.81%
$ -- $ 644,370
Feb 20, 2020 $ 0.0391
-3.98%
$ -- $ 547,709
Feb 19, 2020 $ 0.0407
-5.00%
$ -- $ 436,787
Feb 18, 2020 $ 0.0429
+1.33%
$ -- $ 462,235
Feb 17, 2020 $ 0.0423
-2.25%
$ -- $ 795,633
Feb 16, 2020 $ 0.0433
-7.72%
$ -- $ 1.04 million
Feb 15, 2020 $ 0.0469
-8.95%
$ -- $ 1.16 million
Feb 14, 2020 $ 0.0515
+2.44%
$ -- $ 926,996
Feb 13, 2020 $ 0.0503
-10.15%
$ -- $ 2.91 million
Feb 12, 2020 $ 0.056
+7.61%
$ -- $ 5.29 million
Feb 11, 2020 $ 0.052
+16.10%
$ -- $ 2.28 million
Feb 10, 2020 $ 0.0448
+2.08%
$ -- $ 743,491
Feb 9, 2020 $ 0.0439
+3.13%
$ -- $ 763,312
Feb 8, 2020 $ 0.0426
-6.77%
$ -- $ 1.07 million
Feb 7, 2020 $ 0.0456
+5.26%
$ -- $ 1.56 million
Feb 6, 2020 $ 0.0434
+7.99%
$ -- $ 1.23 million
Feb 5, 2020 $ 0.0402
-1.01%
$ -- $ 786,443
Feb 4, 2020 $ 0.0406
+4.89%
$ -- $ 1.17 million
Feb 3, 2020 $ 0.0387
+5.58%
$ -- $ 891,548
Feb 2, 2020 $ 0.0366
+2.44%
$ -- $ 339,833
Feb 1, 2020 $ 0.0357
-0.75%
$ -- $ 168,320
Jan 31, 2020 $ 0.036
+0.15%
$ -- $ 204,886
Jan 30, 2020 $ 0.036
+3.41%
$ -- $ 826,016
Jan 29, 2020 $ 0.0348
-3.84%
$ -- $ 162,023
Jan 28, 2020 $ 0.0362
-0.08%
$ -- $ 306,825
Jan 27, 2020 $ 0.0362
-1.17%
$ -- $ 201,857
Jan 26, 2020 $ 0.0366
-0.95%
$ -- $ 247,302
Jan 25, 2020 $ 0.037
+3.00%
$ -- $ 365,852
Jan 24, 2020 $ 0.0359
-3.10%
$ -- $ 228,805
Jan 23, 2020 $ 0.0371
-2.99%
$ -- $ 461,469
Jan 22, 2020 $ 0.0382
-0.27%
$ -- $ 160,213
Jan 21, 2020 $ 0.0383
+3.34%
$ -- $ 345,574
Jan 20, 2020 $ 0.0371
-1.46%
$ -- $ 176,083
Jan 19, 2020 $ 0.0376
-5.29%
$ -- $ 184,687
Jan 18, 2020 $ 0.0397
-0.79%
$ -- $ 235,586
Jan 17, 2020 $ 0.04
+5.27%
$ -- $ 1.38 million
Jan 16, 2020 $ 0.038
+0.08%
$ -- $ 721,655
Jan 15, 2020 $ 0.038
-0.75%
$ -- $ 284,047
Jan 14, 2020 $ 0.0383
-4.86%
$ -- $ 753,147
Jan 13, 2020 $ 0.0402
+11.61%
$ -- $ 845,731
Jan 12, 2020 $ 0.0361
+0.77%
$ -- $ 225,764
Jan 11, 2020 $ 0.0358
+1.59%
$ -- $ 240,465
Jan 10, 2020 $ 0.0352
-2.71%
$ -- $ 204,621
Jan 9, 2020 $ 0.0362
-1.13%
$ -- $ 183,779
Jan 8, 2020 $ 0.0366
-4.00%
$ -- $ 413,261
Jan 7, 2020 $ 0.0382
-2.19%
$ -- $ 592,395
Jan 6, 2020 $ 0.039
-2.16%
$ -- $ 444,711