Dusk Historical Data

DUSK Page 49
Download
Date Close Price change Market cap Trading volume
Sep 20, 2019 $ 0.0922
+0.93%
$ -- $ 1.28 million
Sep 19, 2019 $ 0.0913
-7.85%
$ -- $ 1.76 million
Sep 18, 2019 $ 0.0991
+5.14%
$ -- $ 2.48 million
Sep 17, 2019 $ 0.0942
+5.57%
$ -- $ 2.87 million
Sep 16, 2019 $ 0.0893
-0.79%
$ -- $ 1.91 million
Sep 15, 2019 $ 0.09
+1.84%
$ -- $ 957,600
Sep 14, 2019 $ 0.0884
+2.34%
$ -- $ 1.4 million
Sep 13, 2019 $ 0.0864
-3.79%
$ -- $ 2.49 million
Sep 12, 2019 $ 0.0898
+0.35%
$ -- $ 1.51 million
Sep 11, 2019 $ 0.0893
-10.90%
$ -- $ 1.78 million
Sep 10, 2019 $ 0.1
-4.87%
$ -- $ 1.82 million
Sep 9, 2019 $ 0.105
-7.18%
$ -- $ 1.74 million
Sep 8, 2019 $ 0.113
+6.81%
$ -- $ 2.28 million
Sep 7, 2019 $ 0.106
+1.64%
$ -- $ 1.32 million
Sep 6, 2019 $ 0.105
-7.33%
$ -- $ 3.31 million
Sep 5, 2019 $ 0.113
-7.68%
$ -- $ 1.82 million
Sep 4, 2019 $ 0.122
+0.60%
$ -- $ 4.25 million
Sep 3, 2019 $ 0.121
-7.20%
$ -- $ 2.8 million
Sep 2, 2019 $ 0.131
-0.87%
$ -- $ 3.54 million
Sep 1, 2019 $ 0.132
+4.22%
$ -- $ 1.33 million
Aug 31, 2019 $ 0.127
-3.82%
$ -- $ 2.08 million
Aug 30, 2019 $ 0.132
+5.15%
$ -- $ 2.55 million
Aug 29, 2019 $ 0.125
-15.81%
$ -- $ 3.51 million
Aug 28, 2019 $ 0.149
-5.36%
$ -- $ 8.67 million
Aug 27, 2019 $ 0.157
+2.00%
$ -- $ 9.86 million
Aug 26, 2019 $ 0.154
-10.00%
$ -- $ 6.54 million
Aug 25, 2019 $ 0.171
+4.20%
$ -- $ 13.45 million
Aug 24, 2019 $ 0.164
-4.17%
$ -- $ 7.87 million
Aug 23, 2019 $ 0.171
-0.33%
$ -- $ 6.27 million
Aug 22, 2019 $ 0.171
-6.62%
$ -- $ 9.06 million
Aug 21, 2019 $ 0.184
-15.23%
$ -- $ 10.47 million
Aug 20, 2019 $ 0.217
+9.31%
$ -- $ 17.6 million
Aug 19, 2019 $ 0.197
-9.42%
$ -- $ 13.66 million
Aug 18, 2019 $ 0.218
-13.43%
$ -- $ 17.71 million
Aug 17, 2019 $ 0.252
-3.42%
$ -- $ 27.78 million
Aug 16, 2019 $ 0.259
+10.79%
$ -- $ 37.97 million
Aug 15, 2019 $ 0.233
+18.81%
$ -- $ 40.6 million
Aug 14, 2019 $ 0.196
+22.17%
$ -- $ 29.52 million
Aug 13, 2019 $ 0.16
-2.48%
$ -- $ 13.81 million
Aug 12, 2019 $ 0.164
+41.14%
$ -- $ 11.86 million
Aug 11, 2019 $ 0.116
+1.28%
$ -- $ 7.48 million
Aug 10, 2019 $ 0.115
+8.26%
$ -- $ 3.28 million
Aug 9, 2019 $ 0.106
-26.68%
$ -- $ 6.39 million
Aug 8, 2019 $ 0.145
+45.31%
$ -- $ 30.58 million
Aug 7, 2019 $ 0.1
-3.64%
$ -- $ 1.58 million
Aug 6, 2019 $ 0.104
+5.26%
$ -- $ 2.83 million
Aug 5, 2019 $ 0.0986
-11.81%
$ -- $ 1.43 million
Aug 4, 2019 $ 0.112
-5.07%
$ -- $ 917,075
Aug 3, 2019 $ 0.118
-11.28%
$ -- $ 1.41 million
Aug 2, 2019 $ 0.133
+7.80%
$ -- $ 2.91 million