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