DarkShield Games Studio Historical Data

DKS Page 3
Download
Date Close Price change Market cap Trading volume
Jun 10, 2025 $ 0.0000411
+6.66%
$ 121,805 $ 202,152
Jun 9, 2025 $ 0.0000386
-7.15%
$ 114,177 $ 159,485
Jun 8, 2025 $ 0.0000415
+3.83%
$ 122,960 $ 155,031
Jun 7, 2025 $ 0.0000398
-0.20%
$ 117,868 $ 156,087
Jun 6, 2025 $ 0.0000399
+2.77%
$ 118,106 $ 148,857
Jun 5, 2025 $ 0.0000388
-0.51%
$ 114,949 $ 153,622
Jun 4, 2025 $ 0.000039
-2.95%
$ 115,506 $ 167,542
Jun 3, 2025 $ 0.0000402
+2.61%
$ 119,025 $ 181,825
Jun 2, 2025 $ 0.0000392
-0.18%
$ 115,978 $ 177,020
Jun 1, 2025 $ 0.0000393
-0.49%
$ 116,281 $ 157,550
May 31, 2025 $ 0.0000395
-2.27%
$ 116,850 $ 160,259
May 30, 2025 $ 0.0000404
-7.82%
$ 119,568 $ 158,311
May 29, 2025 $ 0.0000438
+1.20%
$ 129,705 $ 170,192
May 28, 2025 $ 0.0000433
-3.47%
$ 128,164 $ 145,158
May 27, 2025 $ 0.0000448
-0.84%
$ 132,747 $ 181,208
May 26, 2025 $ 0.0000452
+4.08%
$ 133,867 $ 141,125
May 25, 2025 $ 0.0000434
-8.16%
$ 128,579 $ 172,564
May 24, 2025 $ 0.0000473
+0.26%
$ 139,996 $ 148,686
May 23, 2025 $ 0.0000472
-8.95%
$ 139,680 $ 154,887
May 22, 2025 $ 0.0000518
+10.24%
$ 153,413 $ 106,786
May 21, 2025 $ 0.000047
-10.55%
$ 139,158 $ 90,859
May 20, 2025 $ 0.0000525
+1.84%
$ 155,564 $ 99,121
May 19, 2025 $ 0.0000516
-1.48%
$ 152,747 $ 82,707
May 18, 2025 $ 0.0000524
+1.85%
$ 155,018 $ 101,221
May 17, 2025 $ 0.0000514
-5.40%
$ 152,199 $ 90,035
May 16, 2025 $ 0.0000543
-2.98%
$ 160,891 $ 86,824
May 15, 2025 $ 0.000056
-1.68%
$ 165,825 $ 95,352
May 14, 2025 $ 0.000057
-0.88%
$ 168,668 $ 82,082
May 13, 2025 $ 0.0000575
-3.30%
$ 170,167 $ 84,663
May 12, 2025 $ 0.0000594
+1.36%
$ 175,972 $ 85,528
May 11, 2025 $ 0.0000586
-6.52%
$ 173,630 $ 75,153
May 10, 2025 $ 0.0000627
+11.71%
$ 185,748 $ 83,452
May 9, 2025 $ 0.0000562
+12.66%
$ 166,272 $ 84,368
May 8, 2025 $ 0.0000499
+4.94%
$ 147,619 $ 85,233
May 7, 2025 $ 0.0000476
+3.91%
$ 140,850 $ 56,386
May 6, 2025 $ 0.0000458
-4.82%
$ 135,561 $ 72,617
May 5, 2025 $ 0.0000481
+4.71%
$ 142,431 $ 70,403
May 4, 2025 $ 0.0000459
-6.54%
$ 136,023 $ 75,487
May 3, 2025 $ 0.0000492
-0.92%
$ 145,536 $ 73,547
May 2, 2025 $ 0.0000496
-0.17%
$ 146,930 $ 70,800
May 1, 2025 $ 0.0000497
+1.22%
$ 147,244 $ 72,770
Apr 30, 2025 $ 0.0000491
-0.23%
$ 145,473 $ 75,256
Apr 29, 2025 $ 0.0000485
-3.43%
$ 143,496 $ 73,990
Apr 28, 2025 $ 0.0000502
+0.16%
$ 148,615 $ 75,906
Apr 27, 2025 $ 0.0000501
+4.13%
$ 148,373 $ 75,479
Apr 26, 2025 $ 0.0000481
+1.34%
$ 142,495 $ 72,108
Apr 25, 2025 $ 0.0000475
+0.62%
$ 140,571 $ 73,199
Apr 24, 2025 $ 0.0000472
+1.93%
$ 139,706 $ 16,886
Apr 23, 2025 $ 0.0000463
-3.86%
$ 137,062 $ 85,947
Apr 22, 2025 $ 0.0000482
-3.16%
$ 142,564 $ 138,662