DarkShield Games Studio Historical Data

DKS Page 4
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $ 0.0000497
+3.75%
$ 147,224 $ 135,174
Apr 20, 2025 $ 0.0000479
+0.78%
$ 141,901 $ 124,496
Apr 19, 2025 $ 0.0000476
-1.59%
$ 140,810 $ 125,759
Apr 18, 2025 $ 0.0000483
+1.89%
$ 143,092 $ 120,344
Apr 17, 2025 $ 0.0000474
+3.96%
$ 140,453 $ 129,585
Apr 16, 2025 $ 0.0000457
-2.98%
$ 135,248 $ 104,278
Apr 15, 2025 $ 0.0000471
+2.76%
$ 139,399 $ 87,600
Apr 14, 2025 $ 0.0000458
-6.33%
$ 135,636 $ 113,540
Apr 13, 2025 $ 0.0000489
+0.11%
$ 144,800 $ 116,401
Apr 12, 2025 $ 0.0000488
+3.65%
$ 144,620 $ 116,102
Apr 11, 2025 $ 0.0000471
-2.82%
$ 139,405 $ 95,317
Apr 10, 2025 $ 0.0000484
+6.05%
$ 143,409 $ 78,433
Apr 9, 2025 $ 0.0000457
+3.09%
$ 135,228 $ 74,207
Apr 8, 2025 $ 0.0000443
-0.91%
$ 131,170 $ 58,555
Apr 7, 2025 $ 0.0000447
+4.89%
$ 132,348 $ 63,052
Apr 6, 2025 $ 0.0000426
-11.70%
$ 126,036 $ 56,927
Apr 5, 2025 $ 0.0000482
-2.61%
$ 142,740 $ 59,021
Apr 4, 2025 $ 0.0000495
+4.99%
$ 146,623 $ 57,682
Apr 3, 2025 $ 0.0000472
+0.03%
$ 139,703 $ 59,782
Apr 2, 2025 $ 0.0000477
-10.73%
$ 141,280 $ 63,391
Apr 1, 2025 $ 0.0000535
-7.51%
$ 158,417 $ 66,437
Mar 31, 2025 $ 0.0000579
+1.59%
$ 171,277 $ 57,024
Mar 30, 2025 $ 0.0000569
-2.47%
$ 168,592 $ 58,971
Mar 29, 2025 $ 0.0000583
-2.52%
$ 172,581 $ 56,156
Mar 28, 2025 $ 0.0000598
-1.59%
$ 177,038 $ 57,765
Mar 27, 2025 $ 0.0000608
+0.01%
$ 179,932 $ 57,649
Mar 26, 2025 $ 0.0000608
-3.05%
$ 179,916 $ 54,093
Mar 25, 2025 $ 0.0000627
-0.70%
$ 185,581 $ 55,781
Mar 24, 2025 $ 0.0000631
+0.80%
$ 186,886 $ 59,388
Mar 23, 2025 $ 0.0000626
-1.05%
$ 185,343 $ 56,653
Mar 22, 2025 $ 0.0000632
+3.59%
$ 187,167 $ 54,855
Mar 21, 2025 $ 0.000061
-3.47%
$ 180,549 $ 57,458
Mar 20, 2025 $ 0.0000632
-11.16%
$ 187,044 $ 62,467
Mar 19, 2025 $ 0.0000711
+25.68%
$ 210,405 $ 67,524
Mar 18, 2025 $ 0.0000565
-16.54%
$ 167,416 $ 66,919
Mar 17, 2025 $ 0.0000678
-3.09%
$ 200,576 $ 56,938
Mar 16, 2025 $ 0.0000699
+9.78%
$ 206,975 $ 66,070
Mar 15, 2025 $ 0.0000637
+10.95%
$ 188,535 $ 69,873
Mar 14, 2025 $ 0.0000584
+28.83%
$ 172,809 $ 63,494
Mar 13, 2025 $ 0.0000453
-13.00%
$ 134,134 $ 60,594
Mar 12, 2025 $ 0.0000521
+3.89%
$ 154,176 $ 55,218
Mar 11, 2025 $ 0.0000501
+13.41%
$ 148,400 $ 58,484
Mar 10, 2025 $ 0.0000442
-8.17%
$ 130,848 $ 59,005
Mar 9, 2025 $ 0.0000481
-10.90%
$ 142,523 $ 57,312
Mar 8, 2025 $ 0.000054
-5.04%
$ 159,870 $ 58,885
Mar 7, 2025 $ 0.0000569
+8.12%
$ 168,497 $ 61,879
Mar 6, 2025 $ 0.0000526
+1.72%
$ 155,846 $ 53,908
Mar 5, 2025 $ 0.0000518
+0.68%
$ 153,242 $ 58,543
Mar 4, 2025 $ 0.0000514
-1.11%
$ 152,176 $ 54,949
Mar 3, 2025 $ 0.000052
-2.67%
$ 153,879 $ 59,517