DarkShield Games Studio Historical Data

DKS Page 15
Download
Date Close Price change Market cap Trading volume
Oct 19, 2023 $ 0.0000836
-4.78%
$ 247,589 $ 175,973
Oct 18, 2023 $ 0.0000878
+0.03%
$ 260,049 $ 178,740
Oct 17, 2023 $ 0.0000878
-3.68%
$ 259,947 $ 189,178
Oct 16, 2023 $ 0.0000912
-13.02%
$ 269,985 $ 168,584
Oct 15, 2023 $ 0.000105
+2.66%
$ 310,491 $ 155,885
Oct 14, 2023 $ 0.000102
+4.37%
$ 302,385 $ 165,955
Oct 13, 2023 $ 0.0000979
+12.38%
$ 289,926 $ 180,170
Oct 12, 2023 $ 0.000087
-1.18%
$ 257,669 $ 181,655
Oct 11, 2023 $ 0.0000882
-7.06%
$ 261,048 $ 172,735
Oct 10, 2023 $ 0.0000949
-1.61%
$ 280,912 $ 190,842
Oct 9, 2023 $ 0.0000965
-7.33%
$ 285,623 $ 162,927
Oct 8, 2023 $ 0.000104
+2.97%
$ 307,901 $ 187,364
Oct 7, 2023 $ 0.000101
-0.95%
$ 298,870 $ 182,414
Oct 6, 2023 $ 0.000102
+0.39%
$ 301,866 $ 186,211
Oct 5, 2023 $ 0.000101
-0.78%
$ 300,252 $ 182,361
Oct 4, 2023 $ 0.000102
+2.99%
$ 302,340 $ 185,355
Oct 3, 2023 $ 0.0000994
-4.81%
$ 294,321 $ 183,074
Oct 2, 2023 $ 0.000104
+0.86%
$ 308,873 $ 172,651
Oct 1, 2023 $ 0.000103
-0.43%
$ 306,041 $ 186,777
Sep 30, 2023 $ 0.000104
-4.66%
$ 307,381 $ 188,582
Sep 29, 2023 $ 0.000109
+3.94%
$ 321,624 $ 191,213
Sep 28, 2023 $ 0.000105
-10.00%
$ 309,717 $ 174,084
Sep 27, 2023 $ 0.000116
+14.45%
$ 344,097 $ 202,464
Sep 26, 2023 $ 0.000124
+4.77%
$ 366,333 $ 204,224
Sep 25, 2023 $ 0.000118
-2.97%
$ 349,781 $ 193,512
Sep 24, 2023 $ 0.000122
-2.38%
$ 360,412 $ 197,584
Sep 23, 2023 $ 0.000124
-6.99%
$ 368,214 $ 177,297
Sep 22, 2023 $ 0.000134
-1.84%
$ 395,709 $ 172,267
Sep 21, 2023 $ 0.000136
-2.54%
$ 403,194 $ 175,916
Sep 20, 2023 $ 0.00014
-0.48%
$ 414,421 $ 179,096
Sep 19, 2023 $ 0.00014
-3.87%
$ 415,812 $ 164,487
Sep 18, 2023 $ 0.000146
+0.22%
$ 432,348 $ 172,976
Sep 17, 2023 $ 0.000146
-3.60%
$ 431,258 $ 168,568
Sep 16, 2023 $ 0.000151
+2.78%
$ 448,144 $ 182,423
Sep 15, 2023 $ 0.000147
-2.38%
$ 435,737 $ 151,525
Sep 14, 2023 $ 0.000151
-0.91%
$ 446,249 $ 175,829
Sep 13, 2023 $ 0.000152
+0.55%
$ 450,516 $ 159,178
Sep 12, 2023 $ 0.000152
+1.06%
$ 449,220 $ 175,030
Sep 11, 2023 $ 0.00015
-6.65%
$ 444,190 $ 168,274
Sep 10, 2023 $ 0.000161
-2.72%
$ 476,001 $ 165,263
Sep 9, 2023 $ 0.000165
-4.19%
$ 489,200 $ 173,020
Sep 8, 2023 $ 0.000172
+1.62%
$ 510,253 $ 176,292
Sep 7, 2023 $ 0.00017
-0.93%
$ 502,278 $ 173,448
Sep 6, 2023 $ 0.000171
-2.70%
$ 506,909 $ 188,401
Sep 5, 2023 $ 0.000176
-0.94%
$ 520,944 $ 155,874
Sep 4, 2023 $ 0.000178
+0.26%
$ 525,753 $ 198,354
Sep 3, 2023 $ 0.000177
+0.30%
$ 522,598 $ 177,461
Sep 2, 2023 $ 0.000176
-0.61%
$ 520,896 $ 179,607
Sep 1, 2023 $ 0.000177
-4.69%
$ 523,889 $ 165,739
Aug 31, 2023 $ 0.000186
-4.67%
$ 550,077 $ 150,606