Dusk Historical Data

DUSK Page 5
Download
Date Close Price change Market cap Trading volume
Aug 8 $ 0.165
+3.78%
$ 59.42 million $ 134.08 million
Aug 1 $ 0.159
+10.34%
$ 57.26 million $ 75.75 million
Jul 25 $ 0.144
+10.52%
$ 51.89 million $ 88.38 million
Jul 18 $ 0.13
+11.58%
$ 46.93 million $ 81 million
Jul 11 $ 0.117
-2.40%
$ 42.06 million $ 53.61 million
Jul 4 $ 0.119
+4.71%
$ 43.1 million $ 49.4 million
Jun 27 $ 0.114
-18.69%
$ 41.15 million $ 79.79 million
Jun 20 $ 0.14
+20.31%
$ 50.61 million $ 108.98 million
Jun 13 $ 0.117
+5.25%
$ 42.04 million $ 294.72 million
Jun 6 $ 0.111
-21.22%
$ 39.94 million $ 69.68 million
May 30 $ 0.14
+4.09%
$ 50.67 million $ 59.01 million
May 23 $ 0.135
-5.76%
$ 48.68 million $ 70.49 million
May 16 $ 0.143
-6.04%
$ 51.69 million $ 72.85 million
May 9 $ 0.153
-28.21%
$ 55.03 million $ 159 million
May 2 $ 0.213
-11.47%
$ 76.71 million $ 122.04 million
Apr 25 $ 0.24
-23.64%
$ 86.63 million $ 133.33 million
Apr 18 $ 0.315
-3.52%
$ 113.44 million $ 128.49 million
Apr 11 $ 0.326
-7.23%
$ 117.56 million $ 163.53 million
Apr 4 $ 0.351
-26.78%
$ 126.72 million $ 177.46 million
Mar 28 $ 0.48
+22.53%
$ 173.07 million $ 379.01 million
Mar 21 $ 0.392
+15.11%
$ 141.25 million $ 135.73 million
Mar 14 $ 0.34
+15.37%
$ 122.72 million $ 107.01 million
Mar 7 $ 0.295
-9.19%
$ 106.38 million $ 111.59 million
Feb 28 $ 0.325
+2.13%
$ 117.14 million $ 164.79 million
Feb 21 $ 0.318
-16.07%
$ 114.69 million $ 148.9 million
Feb 14 $ 0.379
-10.18%
$ 136.65 million $ 195.07 million
Feb 7 $ 0.422
-20.21%
$ 152.15 million $ 287.33 million
Jan 31 $ 0.529
-5.61%
$ 190.69 million $ 297.73 million
Jan 24 $ 0.56
-8.15%
$ 202.04 million $ 613.39 million
Jan 17 $ 0.61
-40.97%
$ 219.97 million $ 854.18 million
Jan 10 $ 1.03
+56.26%
$ 372.67 million $ 779.46 million
Jan 3 $ 0.661
-29.93%
$ 238.49 million $ 645.08 million
Dec 27 $ 0.943
+32.42%
$ 340.12 million $ 736.83 million
Dec 20 $ 0.737
+71.07%
$ 265.77 million $ 495.16 million
Dec 13 $ 0.431
+1.06%
$ 155.36 million $ 587.97 million
Dec 6 $ 0.426
+92.20%
$ 153.72 million $ 488.73 million
Nov 29 $ 0.222
-28.65%
$ 79.92 million $ 60.6 million
Nov 22 $ 0.31
-4.54%
$ 111.93 million $ 88.2 million
Nov 15 $ 0.325
-6.80%
$ 117.25 million $ 171.53 million
Nov 8 $ 0.348
+41.48%
$ 125.66 million $ 112.11 million
Nov 1 $ 0.246
+41.02%
$ 88.9 million $ 75.66 million
Oct 25 $ 0.162
-3.97%
$ 58.33 million $ 22.38 million
Oct 18 $ 0.168
-6.35%
$ 60.74 million $ 29.97 million
Oct 11 $ 0.18
+11.73%
$ 64.86 million $ 80.22 million
Oct 4 $ 0.161
+3.15%
$ 58.05 million $ 25.5 million
Sep 27 $ 0.156
+4.78%
$ 56.28 million $ 22.78 million
Sep 20 $ 0.149
-4.12%
$ 53.72 million $ 27.03 million
Sep 13 $ 0.155
-3.51%
$ 56.03 million $ 15.3 million
Sep 6 $ 0.161
-15.68%
$ 58.07 million $ 29.64 million
Aug 30 $ 0.191
+10.20%
$ 68.86 million $ 30.12 million