DarkShield Games Studio Historical Data

DKS Page 16
Download
Date Close Price change Market cap Trading volume
Aug 30, 2023 $ 0.000194
-3.36%
$ 575,716 $ 131,444
Aug 29, 2023 $ 0.000202
+1.41%
$ 596,938 $ 134,793
Aug 28, 2023 $ 0.000199
-1.06%
$ 589,408 $ 148,709
Aug 27, 2023 $ 0.000201
-7.22%
$ 595,797 $ 160,170
Aug 26, 2023 $ 0.000217
+2.58%
$ 641,824 $ 105,207
Aug 25, 2023 $ 0.000211
-2.28%
$ 624,554 $ 116,853
Aug 24, 2023 $ 0.000216
+2.11%
$ 639,680 $ 171,678
Aug 23, 2023 $ 0.000212
-1.04%
$ 627,216 $ 144,699
Aug 22, 2023 $ 0.000214
+2.79%
$ 634,229 $ 164,941
Aug 21, 2023 $ 0.000208
-15.70%
$ 615,360 $ 138,784
Aug 20, 2023 $ 0.000246
-1.91%
$ 729,234 $ 149,648
Aug 19, 2023 $ 0.000252
+4.89%
$ 744,577 $ 143,165
Aug 18, 2023 $ 0.00024
+2.42%
$ 709,331 $ 160,394
Aug 17, 2023 $ 0.000236
-2.75%
$ 698,695 $ 145,480
Aug 16, 2023 $ 0.000243
-2.90%
$ 718,884 $ 173,979
Aug 15, 2023 $ 0.000249
-5.10%
$ 736,131 $ 172,367
Aug 14, 2023 $ 0.000262
+1.34%
$ 776,032 $ 173,366
Aug 13, 2023 $ 0.000258
-0.92%
$ 762,779 $ 140,968
Aug 12, 2023 $ 0.00026
+8.49%
$ 770,182 $ 127,517
Aug 11, 2023 $ 0.00024
-1.50%
$ 710,065 $ 147,455
Aug 10, 2023 $ 0.000244
-7.81%
$ 721,157 $ 137,987
Aug 9, 2023 $ 0.000264
+1.55%
$ 781,117 $ 132,703
Aug 8, 2023 $ 0.00026
+2.77%
$ 771,191 $ 90,335
Aug 7, 2023 $ 0.000253
-7.57%
$ 749,658 $ 89,514
Aug 6, 2023 $ 0.000274
-1.61%
$ 811,349 $ 79,134
Aug 5, 2023 $ 0.000278
+3.86%
$ 823,456 $ 108,487
Aug 4, 2023 $ 0.000267
+0.26%
$ 791,905 $ 141,783
Aug 3, 2023 $ 0.000267
-8.99%
$ 789,945 $ 176,313
Aug 2, 2023 $ 0.000293
-1.94%
$ 868,110 $ 180,926
Aug 1, 2023 $ 0.000299
+1.89%
$ 885,069 $ 191,260
Jul 31, 2023 $ 0.000294
-0.95%
$ 870,605 $ 206,379
Jul 30, 2023 $ 0.000297
-0.48%
$ 878,753 $ 213,439
Jul 29, 2023 $ 0.000298
-0.58%
$ 883,542 $ 225,891
Jul 28, 2023 $ 0.000301
+0.08%
$ 890,323 $ 284,590
Jul 27, 2023 $ 0.000302
-6.79%
$ 894,239 $ 326,385
Jul 26, 2023 $ 0.000324
+2.63%
$ 960,624 $ 306,571
Jul 25, 2023 $ 0.000315
+2.63%
$ 932,961 $ 265,104
Jul 24, 2023 $ 0.000307
-8.17%
$ 908,643 $ 251,180
Jul 23, 2023 $ 0.000335
+2.28%
$ 990,409 $ 201,700
Jul 22, 2023 $ 0.000327
-0.70%
$ 969,562 $ 222,878
Jul 21, 2023 $ 0.000332
-1.81%
$ 981,631 $ 236,447
Jul 20, 2023 $ 0.000337
-8.44%
$ 998,150 $ 241,939
Jul 19, 2023 $ 0.000368
-0.81%
$ 1.09 million $ 185,340
Jul 18, 2023 $ 0.00037
-5.77%
$ 1.1 million $ 204,268
Jul 17, 2023 $ 0.000393
-12.20%
$ 1.16 million $ 218,244
Jul 16, 2023 $ 0.000449
+8.34%
$ 1.33 million $ 235,931
Jul 15, 2023 $ 0.000415
+12.22%
$ 1.23 million $ 140,338
Jul 14, 2023 $ 0.000369
+0.02%
$ 1.09 million $ 154,774
Jul 13, 2023 $ 0.000368
-5.84%
$ 1.09 million $ 203,937
Jul 12, 2023 $ 0.000389
+7.29%
$ 1.15 million $ 195,058