Dusk Historical Data

DUSK Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.0547
-0.72%
$ 19.71 million $ 2.81 million
Sep 28, 2025 $ 0.0551
+2.37%
$ 19.86 million $ 2.45 million
Sep 27, 2025 $ 0.0538
-0.93%
$ 19.42 million $ 1.8 million
Sep 26, 2025 $ 0.0543
+5.26%
$ 19.6 million $ 3.02 million
Sep 25, 2025 $ 0.052
-7.20%
$ 18.61 million $ 3.41 million
Sep 24, 2025 $ 0.056
+1.05%
$ 20.2 million $ 2.18 million
Sep 23, 2025 $ 0.0554
+0.31%
$ 19.97 million $ 2.95 million
Sep 22, 2025 $ 0.0549
-10.93%
$ 19.91 million $ 4.95 million
Sep 21, 2025 $ 0.0621
-1.78%
$ 22.23 million $ 2.57 million
Sep 20, 2025 $ 0.0636
+2.28%
$ 22.81 million $ 3.16 million
Sep 19, 2025 $ 0.0624
-6.59%
$ 22.4 million $ 4.19 million
Sep 18, 2025 $ 0.0667
+0.93%
$ 24.11 million $ 2.94 million
Sep 17, 2025 $ 0.0663
+3.91%
$ 23.85 million $ 3.33 million
Sep 16, 2025 $ 0.064
+1.37%
$ 23 million $ 2.31 million
Sep 15, 2025 $ 0.063
-3.87%
$ 22.78 million $ 4.02 million
Sep 14, 2025 $ 0.0664
-4.63%
$ 23.65 million $ 3.27 million
Sep 13, 2025 $ 0.0696
+1.15%
$ 25.11 million $ 3.17 million
Sep 12, 2025 $ 0.0688
+2.96%
$ 24.83 million $ 4.7 million
Sep 11, 2025 $ 0.0668
+1.07%
$ 24.11 million $ 3.53 million
Sep 10, 2025 $ 0.0661
+0.93%
$ 23.86 million $ 4.01 million
Sep 9, 2025 $ 0.0655
-0.18%
$ 23.62 million $ 3.33 million
Sep 8, 2025 $ 0.0657
+3.81%
$ 23.68 million $ 3.27 million
Sep 7, 2025 $ 0.0632
+0.96%
$ 22.81 million $ 2.04 million
Sep 6, 2025 $ 0.0626
-0.13%
$ 22.59 million $ 1.81 million
Sep 5, 2025 $ 0.0627
+2.92%
$ 22.62 million $ 2.64 million
Sep 4, 2025 $ 0.0613
-3.90%
$ 21.99 million $ 2.43 million
Sep 3, 2025 $ 0.0639
+1.38%
$ 22.99 million $ 1.86 million
Sep 2, 2025 $ 0.0632
+2.93%
$ 22.74 million $ 2.31 million
Sep 1, 2025 $ 0.0614
-2.85%
$ 22.15 million $ 3.66 million
Aug 31, 2025 $ 0.0643
-0.54%
$ 22.78 million $ 2.67 million
Aug 30, 2025 $ 0.0645
+1.25%
$ 23.33 million $ 2.52 million
Aug 29, 2025 $ 0.0637
-6.63%
$ 22.98 million $ 4.09 million
Aug 28, 2025 $ 0.0682
+4.67%
$ 24.6 million $ 4.17 million
Aug 27, 2025 $ 0.0651
+0.38%
$ 23.52 million $ 3.26 million
Aug 26, 2025 $ 0.0649
+3.92%
$ 23.41 million $ 2.64 million
Aug 25, 2025 $ 0.0623
-9.35%
$ 22.51 million $ 5.26 million
Aug 24, 2025 $ 0.0688
-1.78%
$ 24.78 million $ 3.89 million
Aug 23, 2025 $ 0.07
-2.16%
$ 25.23 million $ 3.38 million
Aug 22, 2025 $ 0.0715
+10.55%
$ 25.8 million $ 5.33 million
Aug 21, 2025 $ 0.0654
-2.66%
$ 23.32 million $ 3.02 million
Aug 20, 2025 $ 0.0678
+9.25%
$ 24.21 million $ 5.78 million
Aug 19, 2025 $ 0.0631
-2.16%
$ 22.38 million $ 5.93 million
Aug 18, 2025 $ 0.0644
-5.91%
$ 23.24 million $ 5.17 million
Aug 17, 2025 $ 0.0685
+0.10%
$ 24.72 million $ 8.82 million
Aug 16, 2025 $ 0.0684
+8.82%
$ 24.68 million $ 9.88 million
Aug 15, 2025 $ 0.0629
-0.99%
$ 22.68 million $ 4.52 million
Aug 14, 2025 $ 0.0635
-10.71%
$ 22.88 million $ 6.02 million
Aug 13, 2025 $ 0.0711
+3.81%
$ 25.65 million $ 5.87 million
Aug 12, 2025 $ 0.0685
+6.78%
$ 24.72 million $ 4.91 million
Aug 11, 2025 $ 0.0642
-6.40%
$ 23.16 million $ 4.18 million