Dusk Historical Data

DUSK Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 23 $ 0.173
-0.11%
$ 62.49 million $ 30.58 million
Aug 16 $ 0.173
+11.12%
$ 62.56 million $ 74.46 million
Aug 9 $ 0.156
+20.91%
$ -- $ 43.16 million
Aug 2 $ 0.126
+15.39%
$ -- $ 52.61 million
Jul 26 $ 0.109
+0.86%
$ -- $ 18.05 million
Jul 19 $ 0.108
+2.19%
$ -- $ 72.21 million
Jul 12 $ 0.106
-9.01%
$ -- $ 60.59 million
Jul 5 $ 0.116
-7.67%
$ -- $ 49.77 million
Jun 28 $ 0.126
+9.66%
$ -- $ 44.33 million
Jun 21 $ 0.115
-4.05%
$ -- $ 49.83 million
Jun 14 $ 0.12
-0.30%
$ -- $ 41.95 million
Jun 7 $ 0.12
+0.73%
$ -- $ 57.77 million
May 31 $ 0.119
-8.02%
$ -- $ 26.12 million
May 24 $ 0.126
+17.56%
$ -- $ 56.07 million
May 17 $ 0.107
-46.79%
$ -- $ 39.26 million
May 10 $ 0.201
-25.62%
$ -- $ 45.33 million
May 3 $ 0.27
-0.96%
$ -- $ 68.79 million
Apr 26 $ 0.273
+28.04%
$ -- $ 86.24 million
Apr 19 $ 0.213
-34.12%
$ -- $ 125.07 million
Apr 12 $ 0.323
-13.26%
$ -- $ 167.28 million
Apr 5 $ 0.372
-8.01%
$ -- $ 149.35 million
Mar 29 $ 0.405
+14.62%
$ -- $ 105.07 million
Mar 22 $ 0.353
-5.03%
$ -- $ 125.24 million
Mar 15 $ 0.372
+23.02%
$ -- $ 223.11 million
Mar 8 $ 0.303
+22.90%
$ -- $ 170.31 million
Mar 1 $ 0.247
+29.98%
$ -- $ 105.53 million
Feb 22 $ 0.19
-23.16%
$ -- $ 143.05 million
Feb 15 $ 0.247
+28.88%
$ -- $ 174.86 million
Feb 8 $ 0.191
+88.65%
$ -- $ 152.32 million
Feb 1 $ 0.102
+40.38%
$ -- $ 66.01 million
Jan 25 $ 0.0777
+18.58%
$ -- $ 19.33 million
Jan 18 $ 0.0713
+18.33%
$ -- $ 25.8 million
Jan 11 $ 0.0603
+3.98%
$ -- $ 18.2 million
Jan 4 $ 0.058
+23.80%
$ -- $ 18.49 million
Dec 28 $ 0.0468
-5.05%
$ -- $ 8.08 million
Dec 21 $ 0.0481
-14.39%
$ -- $ 8.94 million
Dec 14 $ 0.0554
-0.85%
$ -- $ 53.49 million
Dec 7 $ 0.0562
+13.28%
$ -- $ 83.87 million
Nov 30 $ 0.0495
-0.16%
$ -- $ 8.24 million
Nov 23 $ 0.0496
-6.76%
$ -- $ 19.05 million
Nov 16 $ 0.0533
+25.44%
$ -- $ 13.11 million
Nov 9 $ 0.0425
-11.83%
$ -- $ 8.68 million
Nov 2 $ 0.0482
-9.35%
$ -- $ 9.28 million