DarkShield Games Studio Historical Data

DKS Page 2
Download
Date Close Price change Market cap Trading volume
Jul 30, 2025 $ 0.0000452
+5.74%
$ 133,696 $ 148,088
Jul 29, 2025 $ 0.0000427
+2.20%
$ 126,442 $ 143,463
Jul 28, 2025 $ 0.0000418
-10.32%
$ 123,737 $ 151,372
Jul 27, 2025 $ 0.0000466
+8.89%
$ 137,970 $ 140,992
Jul 26, 2025 $ 0.0000428
-3.92%
$ 126,703 $ 84,711
Jul 25, 2025 $ 0.0000446
+6.06%
$ 131,900 $ 98,936
Jul 24, 2025 $ 0.000042
-4.15%
$ 124,363 $ 85,516
Jul 23, 2025 $ 0.0000438
-0.67%
$ 129,748 $ 185,149
Jul 22, 2025 $ 0.0000441
-0.01%
$ 130,585 $ 146,384
Jul 21, 2025 $ 0.0000445
-5.19%
$ 131,799 $ 149,046
Jul 20, 2025 $ 0.0000469
-2.23%
$ 138,973 $ 141,410
Jul 19, 2025 $ 0.000048
-2.24%
$ 142,158 $ 131,323
Jul 18, 2025 $ 0.0000491
+1.61%
$ 145,420 $ 132,480
Jul 17, 2025 $ 0.0000483
-1.20%
$ 143,121 $ 145,362
Jul 16, 2025 $ 0.0000489
+8.95%
$ 144,911 $ 140,938
Jul 15, 2025 $ 0.0000449
-1.29%
$ 133,005 $ 208,634
Jul 14, 2025 $ 0.0000455
+1.83%
$ 134,797 $ 143,980
Jul 13, 2025 $ 0.0000447
-0.03%
$ 132,373 $ 132,788
Jul 12, 2025 $ 0.0000447
-4.14%
$ 132,406 $ 130,326
Jul 11, 2025 $ 0.0000467
+7.73%
$ 138,239 $ 155,998
Jul 10, 2025 $ 0.0000428
-3.27%
$ 127,017 $ 141,792
Jul 9, 2025 $ 0.0000443
+10.74%
$ 131,118 $ 149,578
Jul 8, 2025 $ 0.00004
-1.39%
$ 118,400 $ 150,134
Jul 7, 2025 $ 0.0000405
-1.18%
$ 119,977 $ 189,766
Jul 6, 2025 $ 0.000041
+2.99%
$ 121,431 $ 129,108
Jul 5, 2025 $ 0.0000398
+0.04%
$ 117,840 $ 204,871
Jul 4, 2025 $ 0.0000398
-6.87%
$ 117,861 $ 141,631
Jul 3, 2025 $ 0.0000428
-17.11%
$ 126,576 $ 124,149
Jul 2, 2025 $ 0.0000413
+3.93%
$ 122,122 $ 121,135
Jul 1, 2025 $ 0.0000397
-1.37%
$ 117,535 $ 129,365
Jun 30, 2025 $ 0.0000403
+3.60%
$ 119,263 $ 114,995
Jun 29, 2025 $ 0.0000389
+1.63%
$ 115,117 $ 102,670
Jun 28, 2025 $ 0.0000383
-2.20%
$ 113,309 $ 197,799
Jun 27, 2025 $ 0.0000391
-8.10%
$ 115,865 $ 176,922
Jun 26, 2025 $ 0.0000426
+11.04%
$ 126,058 $ 154,594
Jun 25, 2025 $ 0.0000384
-1.08%
$ 113,550 $ 133,839
Jun 24, 2025 $ 0.0000388
+4.36%
$ 114,787 $ 181,041
Jun 23, 2025 $ 0.0000372
+6.51%
$ 110,046 $ 178,918
Jun 22, 2025 $ 0.0000349
-6.31%
$ 103,331 $ 161,862
Jun 21, 2025 $ 0.0000373
-8.20%
$ 110,337 $ 149,890
Jun 20, 2025 $ 0.0000406
+1.32%
$ 120,196 $ 256,673
Jun 19, 2025 $ 0.0000401
-2.72%
$ 118,632 $ 265,698
Jun 18, 2025 $ 0.0000412
+0.02%
$ 121,943 $ 506,190
Jun 17, 2025 $ 0.0000412
-0.39%
$ 121,924 $ 255,489
Jun 16, 2025 $ 0.0000413
+3.12%
$ 122,386 $ 176,997
Jun 15, 2025 $ 0.0000401
+2.06%
$ 118,698 $ 214,562
Jun 14, 2025 $ 0.0000393
-17.16%
$ 116,295 $ 193,698
Jun 13, 2025 $ 0.0000459
+15.96%
$ 135,976 $ 168,358
Jun 12, 2025 $ 0.0000396
-2.88%
$ 117,256 $ 158,828
Jun 11, 2025 $ 0.0000408
-0.89%
$ 120,735 $ 164,458