DarkShield Games Studio Historical Data

DKS Page 13
Download
Date Close Price change Market cap Trading volume
Jan 27, 2024 $ 0.000363
+0.44%
$ 1.08 million $ 108,477
Jan 26, 2024 $ 0.000361
-2.81%
$ 1.07 million $ 142,661
Jan 25, 2024 $ 0.000372
-8.87%
$ 1.1 million $ 180,137
Jan 24, 2024 $ 0.000408
+45.92%
$ 1.21 million $ 194,388
Jan 23, 2024 $ 0.00028
-6.28%
$ 828,709 $ 134,914
Jan 22, 2024 $ 0.000299
-8.57%
$ 886,580 $ 129,887
Jan 21, 2024 $ 0.000328
-0.59%
$ 970,014 $ 132,172
Jan 20, 2024 $ 0.00033
-4.42%
$ 975,628 $ 105,010
Jan 19, 2024 $ 0.000345
-0.28%
$ 1.02 million $ 90,433
Jan 18, 2024 $ 0.000346
-9.76%
$ 1.02 million $ 117,373
Jan 17, 2024 $ 0.000383
-1.33%
$ 1.14 million $ 119,619
Jan 16, 2024 $ 0.000388
-4.03%
$ 1.15 million $ 117,675
Jan 15, 2024 $ 0.000402
-2.05%
$ 1.19 million $ 106,585
Jan 14, 2024 $ 0.000411
-2.54%
$ 1.22 million $ 120,869
Jan 13, 2024 $ 0.000421
+5.14%
$ 1.25 million $ 103,641
Jan 12, 2024 $ 0.000401
-7.32%
$ 1.19 million $ 118,218
Jan 11, 2024 $ 0.000433
+7.31%
$ 1.28 million $ 183,125
Jan 10, 2024 $ 0.000403
-6.53%
$ 1.19 million $ 161,622
Jan 9, 2024 $ 0.000432
+4.07%
$ 1.28 million $ 228,720
Jan 8, 2024 $ 0.000415
+8.26%
$ 1.23 million $ 153,111
Jan 7, 2024 $ 0.000376
+25.42%
$ 1.11 million $ 230,809
Jan 6, 2024 $ 0.000301
-13.69%
$ 890,804 $ 137,129
Jan 5, 2024 $ 0.000349
-12.29%
$ 1.03 million $ 224,785
Jan 4, 2024 $ 0.000393
+59.89%
$ 1.16 million $ 229,701
Jan 3, 2024 $ 0.000246
-4.66%
$ 729,246 $ 91,498
Jan 2, 2024 $ 0.000258
-9.87%
$ 764,014 $ 99,782
Jan 1, 2024 $ 0.000287
+5.64%
$ 849,042 $ 104,289
Dec 31, 2023 $ 0.000271
-1.11%
$ 803,393 $ 96,335
Dec 30, 2023 $ 0.000274
-0.25%
$ 811,892 $ 107,055
Dec 29, 2023 $ 0.000275
+1.99%
$ 814,261 $ 113,626
Dec 28, 2023 $ 0.00027
-4.91%
$ 798,384 $ 113,259
Dec 27, 2023 $ 0.000283
+4.60%
$ 838,567 $ 120,016
Dec 26, 2023 $ 0.00027
-6.68%
$ 800,388 $ 131,219
Dec 25, 2023 $ 0.00029
+7.40%
$ 858,346 $ 154,462
Dec 24, 2023 $ 0.00027
-2.86%
$ 799,192 $ 141,014
Dec 23, 2023 $ 0.000278
-6.80%
$ 822,951 $ 123,407
Dec 22, 2023 $ 0.000297
+1.77%
$ 878,326 $ 149,261
Dec 21, 2023 $ 0.000291
-2.86%
$ 862,541 $ 145,302
Dec 20, 2023 $ 0.0003
+11.20%
$ 887,894 $ 133,775
Dec 19, 2023 $ 0.00027
+1.88%
$ 798,035 $ 134,243
Dec 18, 2023 $ 0.000265
-2.73%
$ 785,334 $ 125,884
Dec 17, 2023 $ 0.000274
-2.09%
$ 811,857 $ 156,247
Dec 16, 2023 $ 0.000281
-9.79%
$ 831,482 $ 151,225
Dec 15, 2023 $ 0.00031
-9.95%
$ 919,198 $ 148,644
Dec 14, 2023 $ 0.000345
-2.08%
$ 1.02 million $ 137,426
Dec 13, 2023 $ 0.000352
+6.14%
$ 1.04 million $ 149,737
Dec 12, 2023 $ 0.000332
+5.33%
$ 981,906 $ 142,393
Dec 11, 2023 $ 0.000313
-17.32%
$ 927,860 $ 150,050
Dec 10, 2023 $ 0.000383
-7.57%
$ 1.13 million $ 224,741
Dec 9, 2023 $ 0.00042
-4.70%
$ 1.24 million $ 161,188