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