Dusk Historical Data

DUSK Page 48
Download
Date Close Price change Market cap Trading volume
Nov 9, 2019 $ 0.0545
-0.24%
$ -- $ 177,324
Nov 8, 2019 $ 0.0546
-3.12%
$ -- $ 443,778
Nov 7, 2019 $ 0.0564
-3.98%
$ -- $ 427,135
Nov 6, 2019 $ 0.0587
+2.74%
$ -- $ 1.38 million
Nov 5, 2019 $ 0.057
-0.33%
$ -- $ 794,813
Nov 4, 2019 $ 0.0572
-4.40%
$ -- $ 1.86 million
Nov 3, 2019 $ 0.0598
+5.83%
$ -- $ 1.82 million
Nov 2, 2019 $ 0.0566
+1.16%
$ -- $ 630,762
Nov 1, 2019 $ 0.0559
-0.02%
$ -- $ 1.15 million
Oct 31, 2019 $ 0.0559
+5.60%
$ -- $ 982,454
Oct 30, 2019 $ 0.0529
-4.38%
$ -- $ 582,919
Oct 29, 2019 $ 0.0554
-5.53%
$ -- $ 1.88 million
Oct 28, 2019 $ 0.0586
+13.16%
$ -- $ 2.52 million
Oct 27, 2019 $ 0.0518
+1.26%
$ -- $ 908,963
Oct 26, 2019 $ 0.0509
-5.51%
$ -- $ 1.23 million
Oct 25, 2019 $ 0.0538
+1.46%
$ -- $ 852,952
Oct 24, 2019 $ 0.0531
+0.50%
$ -- $ 396,422
Oct 23, 2019 $ 0.0528
-14.04%
$ -- $ 787,535
Oct 22, 2019 $ 0.0614
+1.96%
$ -- $ 495,726
Oct 21, 2019 $ 0.0603
-1.43%
$ -- $ 407,453
Oct 20, 2019 $ 0.0611
+0.94%
$ -- $ 577,051
Oct 19, 2019 $ 0.0605
-0.70%
$ -- $ 929,601
Oct 18, 2019 $ 0.061
-3.72%
$ -- $ 784,667
Oct 17, 2019 $ 0.0633
+2.88%
$ -- $ 848,363
Oct 16, 2019 $ 0.0615
-8.27%
$ -- $ 1.74 million
Oct 15, 2019 $ 0.0671
-11.07%
$ -- $ 2.25 million
Oct 14, 2019 $ 0.0754
+6.05%
$ -- $ 1.88 million
Oct 13, 2019 $ 0.0711
-4.79%
$ -- $ 2.33 million
Oct 12, 2019 $ 0.0747
+8.55%
$ -- $ 4.58 million
Oct 11, 2019 $ 0.0689
+10.74%
$ -- $ 2.55 million
Oct 10, 2019 $ 0.0622
-6.20%
$ -- $ 1.18 million
Oct 9, 2019 $ 0.0662
+6.33%
$ -- $ 1.58 million
Oct 8, 2019 $ 0.0621
+3.37%
$ -- $ 863,979
Oct 7, 2019 $ 0.06
+5.37%
$ -- $ 565,995
Oct 6, 2019 $ 0.0571
-3.99%
$ -- $ 603,810
Oct 5, 2019 $ 0.0595
-0.31%
$ -- $ 572,907
Oct 4, 2019 $ 0.0599
+0.78%
$ -- $ 583,896
Oct 3, 2019 $ 0.0595
-3.15%
$ -- $ 682,533
Oct 2, 2019 $ 0.0614
+1.63%
$ -- $ 415,674
Oct 1, 2019 $ 0.0604
-2.55%
$ -- $ 766,215
Sep 30, 2019 $ 0.062
+0.67%
$ -- $ 1.17 million
Sep 29, 2019 $ 0.0616
+2.12%
$ -- $ 1.89 million
Sep 28, 2019 $ 0.0603
+4.23%
$ -- $ 773,170
Sep 27, 2019 $ 0.0579
-0.97%
$ -- $ 768,556
Sep 26, 2019 $ 0.0584
-7.67%
$ -- $ 1.45 million
Sep 25, 2019 $ 0.0632
-1.70%
$ -- $ 1.07 million
Sep 24, 2019 $ 0.0637
-20.91%
$ -- $ 1.51 million
Sep 23, 2019 $ 0.0805
-5.87%
$ -- $ 1.31 million
Sep 22, 2019 $ 0.0855
-6.75%
$ -- $ 1.3 million
Sep 21, 2019 $ 0.0917
-0.52%
$ -- $ 734,416