Dusk Historical Data

DUSK Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 10, 2025 $ 0.0686
-1.56%
$ 24.75 million $ 3.6 million
Aug 9, 2025 $ 0.0697
+6.14%
$ 25.16 million $ 4.03 million
Aug 8, 2025 $ 0.0657
+2.95%
$ 23.69 million $ 3.28 million
Aug 7, 2025 $ 0.0638
+5.47%
$ 23.01 million $ 3.05 million
Aug 6, 2025 $ 0.0604
+2.92%
$ 21.81 million $ 2.18 million
Aug 5, 2025 $ 0.0587
-3.73%
$ 21.18 million $ 3.33 million
Aug 4, 2025 $ 0.0611
+2.94%
$ 22 million $ 2.51 million
Aug 3, 2025 $ 0.0595
+4.82%
$ 21.4 million $ 2.19 million
Aug 2, 2025 $ 0.0572
-1.30%
$ 20.48 million $ 2.32 million
Aug 1, 2025 $ 0.0578
-4.02%
$ 20.89 million $ 4.82 million
Jul 31, 2025 $ 0.0602
-8.66%
$ 21.7 million $ 3.75 million
Jul 30, 2025 $ 0.0659
-1.59%
$ 23.75 million $ 4.2 million
Jul 29, 2025 $ 0.0669
-3.28%
$ 24.14 million $ 4.9 million
Jul 28, 2025 $ 0.0691
-7.60%
$ 24.94 million $ 5.91 million
Jul 27, 2025 $ 0.0748
+6.07%
$ 26.99 million $ 5.47 million
Jul 26, 2025 $ 0.0706
-1.03%
$ 25.45 million $ 3.55 million
Jul 25, 2025 $ 0.0713
+1.78%
$ 25.71 million $ 4.41 million
Jul 24, 2025 $ 0.07
-9.49%
$ 25.26 million $ 9.83 million
Jul 23, 2025 $ 0.0774
+2.62%
$ 27.91 million $ 37.81 million
Jul 22, 2025 $ 0.0754
+0.36%
$ 27.19 million $ 4.79 million
Jul 21, 2025 $ 0.0751
+0.56%
$ 27.1 million $ 5.38 million
Jul 20, 2025 $ 0.0747
+7.81%
$ 26.95 million $ 7.28 million
Jul 19, 2025 $ 0.0693
+1.34%
$ 24.99 million $ 2.91 million
Jul 18, 2025 $ 0.0684
+0.32%
$ 24.66 million $ 5.26 million
Jul 17, 2025 $ 0.0681
-0.04%
$ 24.58 million $ 5.27 million
Jul 16, 2025 $ 0.0682
-0.55%
$ 24.59 million $ 5.78 million
Jul 15, 2025 $ 0.0685
+6.91%
$ 24.72 million $ 5.6 million
Jul 14, 2025 $ 0.0641
-0.33%
$ 23.12 million $ 6.15 million
Jul 13, 2025 $ 0.0643
+0.27%
$ 23.19 million $ 4.63 million
Jul 12, 2025 $ 0.0641
-0.80%
$ 23.13 million $ 4.48 million
Jul 11, 2025 $ 0.0646
+2.64%
$ 23.32 million $ 8.42 million
Jul 10, 2025 $ 0.0607
+1.54%
$ 22.19 million $ 8.2 million
Jul 9, 2025 $ 0.0598
-1.98%
$ 21.56 million $ 18.25 million
Jul 8, 2025 $ 0.0609
+14.82%
$ 21.98 million $ 27.84 million
Jul 7, 2025 $ 0.0531
+4.48%
$ 19.15 million $ 6.52 million
Jul 6, 2025 $ 0.0508
+1.47%
$ 18.32 million $ 3.26 million
Jul 5, 2025 $ 0.05
+1.17%
$ 18.06 million $ 4.02 million
Jul 4, 2025 $ 0.0494
-9.76%
$ 17.81 million $ 3.43 million
Jul 3, 2025 $ 0.0547
-0.66%
$ 19.74 million $ 2.56 million
Jul 2, 2025 $ 0.0551
+9.05%
$ 19.87 million $ 2.96 million