Dusk Historical Data

DUSK Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.0858
-0.92%
$ 30.93 million $ 2.64 million
May 1, 2025 $ 0.0866
+0.30%
$ 31.22 million $ 3.87 million
Apr 30, 2025 $ 0.0863
+3.64%
$ 31.12 million $ 2.96 million
Apr 29, 2025 $ 0.0833
-4.14%
$ 30.03 million $ 1.29 million
Apr 28, 2025 $ 0.0869
+3.03%
$ 31.33 million $ 4.58 million
Apr 27, 2025 $ 0.0843
-9.02%
$ 30.42 million $ 3.76 million
Apr 26, 2025 $ 0.0927
+2.71%
$ 33.43 million $ 4.49 million
Apr 25, 2025 $ 0.0902
+0.92%
$ 32.55 million $ 4.91 million
Apr 24, 2025 $ 0.0894
+1.56%
$ 32.25 million $ 5.55 million
Apr 23, 2025 $ 0.088
+2.54%
$ 31.76 million $ 6.47 million
Apr 22, 2025 $ 0.0859
+6.71%
$ 30.97 million $ 6.44 million
Apr 21, 2025 $ 0.0805
+0.86%
$ 29.02 million $ 4.59 million
Apr 20, 2025 $ 0.0798
+4.14%
$ 28.77 million $ 5.02 million
Apr 19, 2025 $ 0.0766
+6.29%
$ 27.63 million $ 4.63 million
Apr 18, 2025 $ 0.0721
+4.23%
$ 26 million $ 4.62 million
Apr 17, 2025 $ 0.0692
+3.30%
$ 24.94 million $ 4.04 million
Apr 16, 2025 $ 0.0669
-2.53%
$ 24.14 million $ 6 million
Apr 15, 2025 $ 0.0687
-1.81%
$ 24.77 million $ 5.22 million
Apr 14, 2025 $ 0.07
+0.44%
$ 25.23 million $ 5.26 million
Apr 13, 2025 $ 0.0696
-7.40%
$ 25.12 million $ 5.42 million
Apr 12, 2025 $ 0.0752
+5.02%
$ 27.12 million $ 4.23 million
Apr 11, 2025 $ 0.0716
+4.63%
$ 25.83 million $ 4.74 million
Apr 10, 2025 $ 0.0684
-3.96%
$ 24.68 million $ 5.25 million
Apr 9, 2025 $ 0.0713
+12.63%
$ 25.7 million $ 4.81 million
Apr 8, 2025 $ 0.0633
-1.18%
$ 22.83 million $ 4.37 million
Apr 7, 2025 $ 0.064
+5.56%
$ 23.1 million $ 7.85 million
Apr 6, 2025 $ 0.0607
-11.13%
$ 21.88 million $ 3.7 million
Apr 5, 2025 $ 0.0683
-1.40%
$ 24.63 million $ 2.93 million
Apr 4, 2025 $ 0.0693
+1.18%
$ 24.98 million $ 4.54 million
Apr 3, 2025 $ 0.0685
-2.79%
$ 24.69 million $ 5.57 million
Apr 2, 2025 $ 0.0704
-9.92%
$ 25.41 million $ 6.1 million
Apr 1, 2025 $ 0.0782
+1.81%
$ 28.21 million $ 5.29 million
Mar 31, 2025 $ 0.0768
-2.02%
$ 27.71 million $ 4.46 million
Mar 30, 2025 $ 0.0784
+3.37%
$ 28.28 million $ 3.8 million
Mar 29, 2025 $ 0.0759
-3.66%
$ 27.36 million $ 6.53 million
Mar 28, 2025 $ 0.0787
-11.27%
$ 28.39 million $ 11.39 million
Mar 27, 2025 $ 0.0887
-1.45%
$ 32 million $ 4.18 million
Mar 26, 2025 $ 0.09
-5.92%
$ 32.47 million $ 7.56 million
Mar 25, 2025 $ 0.0957
-0.67%
$ 34.51 million $ 5.87 million
Mar 24, 2025 $ 0.0963
+1.43%
$ 34.71 million $ 6.8 million
Mar 23, 2025 $ 0.0949
-2.58%
$ 34.23 million $ 7.14 million
Mar 22, 2025 $ 0.0974
+3.65%
$ 35.14 million $ 5.42 million
Mar 21, 2025 $ 0.094
-2.63%
$ 33.9 million $ 6.15 million
Mar 20, 2025 $ 0.0965
-4.78%
$ 34.82 million $ 5.96 million
Mar 19, 2025 $ 0.101
+3.35%
$ 36.57 million $ 6.42 million
Mar 18, 2025 $ 0.0981
-1.17%
$ 35.38 million $ 5.84 million
Mar 17, 2025 $ 0.0993
+5.21%
$ 35.8 million $ 5.69 million
Mar 16, 2025 $ 0.0943
-5.35%
$ 34.03 million $ 6.25 million
Mar 15, 2025 $ 0.0997
+5.12%
$ 35.95 million $ 5.57 million
Mar 14, 2025 $ 0.0962
+4.27%
$ 34.69 million $ 6.26 million