DarkShield Games Studio Historical Data

DKS Page 14
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $ 0.000442
-7.16%
$ 1.31 million $ 156,994
Dec 7, 2023 $ 0.000475
+23.00%
$ 1.41 million $ 219,475
Dec 6, 2023 $ 0.000386
-3.93%
$ 1.14 million $ 157,252
Dec 5, 2023 $ 0.000403
+12.88%
$ 1.19 million $ 178,712
Dec 4, 2023 $ 0.000357
+8.31%
$ 1.06 million $ 169,943
Dec 3, 2023 $ 0.00033
-17.78%
$ 976,021 $ 179,450
Dec 2, 2023 $ 0.000401
-14.21%
$ 1.19 million $ 185,814
Dec 1, 2023 $ 0.000467
+6.19%
$ 1.38 million $ 193,285
Nov 30, 2023 $ 0.000439
+29.34%
$ 1.3 million $ 317,470
Nov 29, 2023 $ 0.000336
+16.41%
$ 995,137 $ 188,731
Nov 28, 2023 $ 0.000289
+36.86%
$ 856,107 $ 240,899
Nov 27, 2023 $ 0.000211
-6.70%
$ 626,047 $ 139,583
Nov 26, 2023 $ 0.000225
+22.14%
$ 667,368 $ 156,030
Nov 25, 2023 $ 0.000185
+5.36%
$ 546,801 $ 135,726
Nov 24, 2023 $ 0.000175
+1.89%
$ 517,878 $ 149,025
Nov 23, 2023 $ 0.000172
-0.23%
$ 508,767 $ 143,275
Nov 22, 2023 $ 0.000172
-0.03%
$ 510,090 $ 160,765
Nov 21, 2023 $ 0.000172
-5.11%
$ 510,253 $ 143,323
Nov 20, 2023 $ 0.000182
+4.47%
$ 538,243 $ 150,301
Nov 19, 2023 $ 0.000175
+3.61%
$ 518,704 $ 150,017
Nov 18, 2023 $ 0.000169
-2.69%
$ 500,605 $ 127,774
Nov 17, 2023 $ 0.000173
+4.39%
$ 513,371 $ 162,356
Nov 16, 2023 $ 0.000167
-0.39%
$ 493,638 $ 137,999
Nov 15, 2023 $ 0.000168
+17.46%
$ 496,475 $ 199,573
Nov 14, 2023 $ 0.000143
-4.74%
$ 422,651 $ 224,420
Nov 13, 2023 $ 0.00015
+2.49%
$ 443,417 $ 195,530
Nov 12, 2023 $ 0.000146
-9.04%
$ 431,929 $ 222,665
Nov 11, 2023 $ 0.000161
-5.41%
$ 475,757 $ 199,246
Nov 10, 2023 $ 0.00017
+9.37%
$ 502,236 $ 149,682
Nov 9, 2023 $ 0.000155
+7.67%
$ 457,667 $ 238,182
Nov 8, 2023 $ 0.000143
+2.11%
$ 423,766 $ 170,812
Nov 7, 2023 $ 0.00014
-9.91%
$ 415,036 $ 204,208
Nov 6, 2023 $ 0.000155
+38.48%
$ 458,968 $ 213,131
Nov 5, 2023 $ 0.000112
-1.88%
$ 332,442 $ 181,831
Nov 4, 2023 $ 0.000115
+0.03%
$ 339,646 $ 197,211
Nov 3, 2023 $ 0.000115
+2.13%
$ 339,567 $ 183,496
Nov 2, 2023 $ 0.000112
+4.14%
$ 331,628 $ 155,081
Nov 1, 2023 $ 0.000109
-3.15%
$ 321,802 $ 180,833
Oct 31, 2023 $ 0.000112
-6.37%
$ 332,189 $ 177,873
Oct 30, 2023 $ 0.00012
+7.62%
$ 355,492 $ 208,949
Oct 29, 2023 $ 0.000112
+2.68%
$ 330,458 $ 198,501
Oct 28, 2023 $ 0.000109
-3.96%
$ 321,687 $ 194,997
Oct 27, 2023 $ 0.000113
+4.09%
$ 335,448 $ 212,363
Oct 26, 2023 $ 0.000109
-5.38%
$ 322,254 $ 190,510
Oct 25, 2023 $ 0.000116
-9.77%
$ 343,106 $ 150,987
Oct 24, 2023 $ 0.000127
+2.19%
$ 374,963 $ 147,448
Oct 23, 2023 $ 0.000124
+33.09%
$ 367,638 $ 240,413
Oct 22, 2023 $ 0.0000934
+10.47%
$ 276,640 $ 156,099
Oct 21, 2023 $ 0.0000845
-1.42%
$ 250,107 $ 177,168
Oct 20, 2023 $ 0.0000857
+2.47%
$ 253,719 $ 179,249