DarkShield Games Studio Historical Data

DKS Page 5
Download
Date Close Price change Market cap Trading volume
Mar 2, 2025 $ 0.0000534
+4.28%
$ 158,122 $ 59,531
Mar 1, 2025 $ 0.0000512
-5.45%
$ 151,597 $ 57,465
Feb 28, 2025 $ 0.0000542
+0.65%
$ 160,328 $ 59,261
Feb 27, 2025 $ 0.0000538
-1.44%
$ 159,298 $ 55,511
Feb 26, 2025 $ 0.0000546
-0.63%
$ 161,624 $ 57,887
Feb 25, 2025 $ 0.0000549
-0.39%
$ 162,605 $ 57,341
Feb 24, 2025 $ 0.0000551
-15.72%
$ 163,239 $ 58,382
Feb 23, 2025 $ 0.0000654
+7.80%
$ 193,689 $ 61,364
Feb 22, 2025 $ 0.0000607
-0.91%
$ 179,669 $ 94,043
Feb 21, 2025 $ 0.0000611
-0.35%
$ 180,978 $ 55,984
Feb 20, 2025 $ 0.0000614
-44.43%
$ 181,775 $ 56,026
Feb 19, 2025 $ 0.000111
+11.68%
$ 327,257 $ 5,891
Feb 18, 2025 $ 0.000104
-16.66%
$ 307,986 $ 7,995
Feb 17, 2025 $ 0.000137
+114.97%
$ 405,235 $ 1,932
Feb 16, 2025 $ 0.0000637
+0.03%
$ 188,512 $ 60,063
Feb 15, 2025 $ 0.0000637
-10.68%
$ 188,460 $ 69,050
Feb 14, 2025 $ 0.0000713
+4.48%
$ 211,003 $ 59,760
Feb 13, 2025 $ 0.0000682
-5.95%
$ 201,931 $ 65,511
Feb 12, 2025 $ 0.0000725
+18.71%
$ 214,544 $ 79,947
Feb 11, 2025 $ 0.000061
-3.25%
$ 180,732 $ 61,506
Feb 10, 2025 $ 0.0000632
+1.53%
$ 186,975 $ 62,689
Feb 9, 2025 $ 0.0000623
-5.30%
$ 184,403 $ 60,210
Feb 8, 2025 $ 0.0000659
+10.65%
$ 195,241 $ 56,383
Feb 7, 2025 $ 0.0000596
+1.40%
$ 176,585 $ 64,135
Feb 6, 2025 $ 0.0000588
-8.66%
$ 174,139 $ 67,553
Feb 5, 2025 $ 0.0000644
-0.96%
$ 190,538 $ 60,615
Feb 4, 2025 $ 0.000065
-7.24%
$ 192,367 $ 65,496
Feb 3, 2025 $ 0.00007
-59.47%
$ 207,377 $ 76,278
Feb 2, 2025 $ 0.000178
-9.20%
$ 528,003 $ 10,361
Feb 1, 2025 $ 0.000206
-21.80%
$ 609,780 $ 13,130
Jan 31, 2025 $ 0.000252
+38.74%
$ 745,056 $ 3,507
Jan 30, 2025 $ 0.000191
+122.69%
$ 565,499 $ 3,507
Jan 29, 2025 $ 0.0000858
-5.89%
$ 253,939 $ 65,190
Jan 28, 2025 $ 0.0000911
-0.69%
$ 269,843 $ 64,569
Jan 27, 2025 $ 0.0000918
+2.40%
$ 271,705 $ 82,533
Jan 26, 2025 $ 0.0000896
-2.73%
$ 265,330 $ 55,290
Jan 25, 2025 $ 0.0000921
+1.25%
$ 272,781 $ 54,103
Jan 24, 2025 $ 0.000091
-2.39%
$ 269,426 $ 60,119
Jan 23, 2025 $ 0.0000932
+3.56%
$ 276,025 $ 5,905
Jan 22, 2025 $ 0.0000902
-1.89%
$ 267,161 $ 61,269
Jan 21, 2025 $ 0.000092
+1.36%
$ 272,361 $ 64,912
Jan 20, 2025 $ 0.0000908
+2.07%
$ 268,718 $ 70,027
Jan 19, 2025 $ 0.0000889
-10.07%
$ 263,042 $ 69,861
Jan 18, 2025 $ 0.0000988
-7.97%
$ 292,511 $ 64,825
Jan 17, 2025 $ 0.000107
-0.65%
$ 317,834 $ 58,226
Jan 16, 2025 $ 0.000108
+5.29%
$ 319,929 $ 53,418
Jan 15, 2025 $ 0.000103
+16.28%
$ 303,848 $ 20,223
Jan 14, 2025 $ 0.0000883
-0.50%
$ 261,300 $ 16,615
Jan 13, 2025 $ 0.0000887
-10.86%
$ 262,621 $ 4,007
Jan 12, 2025 $ 0.0000995
-0.68%
$ 294,624 $ 14,400