DarkShield Games Studio Historical Data

DKS Page 12
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $ 0.000394
+4.25%
$ 1.17 million $ 670,164
Mar 16, 2024 $ 0.000378
-20.74%
$ 1.12 million $ 692,205
Mar 15, 2024 $ 0.000477
-11.27%
$ 1.41 million $ 765,221
Mar 14, 2024 $ 0.000537
-8.14%
$ 1.59 million $ 704,942
Mar 13, 2024 $ 0.000585
+1.43%
$ 1.73 million $ 717,379
Mar 12, 2024 $ 0.000577
-0.97%
$ 1.71 million $ 708,870
Mar 11, 2024 $ 0.00058
+16.59%
$ 1.72 million $ 829,221
Mar 10, 2024 $ 0.000497
+1.82%
$ 1.47 million $ 734,802
Mar 9, 2024 $ 0.000489
+22.16%
$ 1.45 million $ 710,330
Mar 8, 2024 $ 0.000401
+6.84%
$ 1.19 million $ 677,487
Mar 7, 2024 $ 0.000375
+0.57%
$ 1.11 million $ 705,633
Mar 6, 2024 $ 0.000372
+10.15%
$ 1.1 million $ 676,132
Mar 5, 2024 $ 0.000338
-10.51%
$ 1 million $ 684,932
Mar 4, 2024 $ 0.000378
+0.98%
$ 1.12 million $ 710,788
Mar 3, 2024 $ 0.000374
-3.45%
$ 1.11 million $ 759,390
Mar 2, 2024 $ 0.000387
+10.62%
$ 1.15 million $ 679,186
Mar 1, 2024 $ 0.00035
+7.35%
$ 1.04 million $ 696,225
Feb 29, 2024 $ 0.000327
+2.60%
$ 966,912 $ 659,662
Feb 28, 2024 $ 0.000318
-0.85%
$ 942,370 $ 468,694
Feb 27, 2024 $ 0.000321
-1.66%
$ 950,279 $ 306,748
Feb 26, 2024 $ 0.000326
+1.30%
$ 966,475 $ 241,428
Feb 25, 2024 $ 0.000322
+4.45%
$ 953,477 $ 131,697
Feb 24, 2024 $ 0.000308
+0.63%
$ 912,877 $ 148,610
Feb 23, 2024 $ 0.000307
-2.29%
$ 908,160 $ 155,885
Feb 22, 2024 $ 0.000314
+1.39%
$ 929,250 $ 164,346
Feb 21, 2024 $ 0.00031
-0.94%
$ 918,046 $ 146,768
Feb 20, 2024 $ 0.000313
-3.03%
$ 926,715 $ 172,423
Feb 19, 2024 $ 0.000323
+2.79%
$ 955,867 $ 159,721
Feb 18, 2024 $ 0.000314
+2.26%
$ 930,876 $ 164,764
Feb 17, 2024 $ 0.000308
-2.61%
$ 910,919 $ 159,753
Feb 16, 2024 $ 0.000316
+1.37%
$ 934,452 $ 116,856
Feb 15, 2024 $ 0.000311
+2.52%
$ 922,183 $ 134,296
Feb 14, 2024 $ 0.000304
+1.30%
$ 899,499 $ 165,589
Feb 13, 2024 $ 0.0003
-1.43%
$ 887,434 $ 155,194
Feb 12, 2024 $ 0.000304
-2.87%
$ 899,534 $ 147,496
Feb 11, 2024 $ 0.000313
-0.20%
$ 925,685 $ 157,588
Feb 10, 2024 $ 0.000313
+3.03%
$ 927,506 $ 149,067
Feb 9, 2024 $ 0.000304
-2.14%
$ 899,687 $ 155,514
Feb 8, 2024 $ 0.00031
+4.21%
$ 917,112 $ 183,253
Feb 7, 2024 $ 0.000297
+0.91%
$ 880,225 $ 178,071
Feb 6, 2024 $ 0.000295
-1.42%
$ 872,330 $ 173,599
Feb 5, 2024 $ 0.000299
-6.56%
$ 884,704 $ 194,714
Feb 4, 2024 $ 0.00032
-0.86%
$ 946,578 $ 183,210
Feb 3, 2024 $ 0.000322
-3.02%
$ 953,643 $ 180,263
Feb 2, 2024 $ 0.000332
-4.27%
$ 984,275 $ 143,101
Feb 1, 2024 $ 0.000347
-8.83%
$ 1.03 million $ 124,451
Jan 31, 2024 $ 0.000381
-7.50%
$ 1.13 million $ 105,178
Jan 30, 2024 $ 0.000412
+8.13%
$ 1.22 million $ 123,914
Jan 29, 2024 $ 0.000381
+6.29%
$ 1.13 million $ 134,340
Jan 28, 2024 $ 0.000359
-1.20%
$ 1.06 million $ 107,146