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