DarkShield Games Studio Historical Data

DKS Page 6
Download
Date Close Price change Market cap Trading volume
Jan 11, 2025 $ 0.000101
+0.91%
$ 298,752 $ 12,234
Jan 10, 2025 $ 0.0001
+2.61%
$ 296,067 $ 7,631
Jan 9, 2025 $ 0.0000975
-4.30%
$ 288,528 $ 8,420
Jan 8, 2025 $ 0.000102
+7.02%
$ 301,182 $ 18,959
Jan 7, 2025 $ 0.0000951
-18.05%
$ 281,508 $ 40,498
Jan 6, 2025 $ 0.000116
+7.21%
$ 343,514 $ 64,853
Jan 5, 2025 $ 0.000108
-2.95%
$ 320,960 $ 63,692
Jan 4, 2025 $ 0.000112
-3.27%
$ 330,760 $ 78,212
Jan 3, 2025 $ 0.000115
+3.04%
$ 341,771 $ 63,531
Jan 2, 2025 $ 0.000112
-1.00%
$ 331,693 $ 57,978
Jan 1, 2025 $ 0.000113
+1.39%
$ 335,058 $ 61,633
Dec 31, 2024 $ 0.000112
+1.35%
$ 330,464 $ 61,985
Dec 30, 2024 $ 0.00011
-2.74%
$ 326,033 $ 54,743
Dec 29, 2024 $ 0.000113
-2.31%
$ 335,217 $ 58,072
Dec 28, 2024 $ 0.000116
+7.41%
$ 343,106 $ 63,516
Dec 27, 2024 $ 0.000108
-1.41%
$ 319,442 $ 56,900
Dec 26, 2024 $ 0.000109
-9.63%
$ 323,985 $ 62,384
Dec 25, 2024 $ 0.000121
-0.02%
$ 358,521 $ 59,205
Dec 24, 2024 $ 0.000121
+6.14%
$ 358,498 $ 67,479
Dec 23, 2024 $ 0.000114
+10.81%
$ 337,757 $ 60,530
Dec 22, 2024 $ 0.000103
-4.54%
$ 305,104 $ 59,825
Dec 21, 2024 $ 0.000108
+0.41%
$ 319,572 $ 60,490
Dec 20, 2024 $ 0.000108
-2.46%
$ 318,361 $ 77,541
Dec 19, 2024 $ 0.00011
-4.60%
$ 326,376 $ 83,598
Dec 18, 2024 $ 0.000116
-4.90%
$ 342,092 $ 63,187
Dec 17, 2024 $ 0.000123
-3.46%
$ 363,671 $ 72,770
Dec 16, 2024 $ 0.000127
+0.19%
$ 376,693 $ 61,560
Dec 15, 2024 $ 0.000127
+5.70%
$ 376,820 $ 71,783
Dec 14, 2024 $ 0.00012
-5.47%
$ 356,430 $ 83,100
Dec 13, 2024 $ 0.000128
-9.35%
$ 378,000 $ 68,747
Dec 12, 2024 $ 0.000141
-6.45%
$ 416,990 $ 66,582
Dec 11, 2024 $ 0.000151
+12.35%
$ 445,717 $ 94,175
Dec 10, 2024 $ 0.000134
-17.48%
$ 396,809 $ 81,455
Dec 9, 2024 $ 0.000162
-5.07%
$ 480,779 $ 87,239
Dec 8, 2024 $ 0.000171
-4.44%
$ 506,388 $ 92,895
Dec 7, 2024 $ 0.000181
-14.18%
$ 534,391 $ 18,495
Dec 6, 2024 $ 0.00021
-4.33%
$ 622,683 $ 49,800
Dec 5, 2024 $ 0.000221
-5.62%
$ 653,911 $ 89,068
Dec 4, 2024 $ 0.000234
-7.52%
$ 692,753 $ 94,709
Dec 3, 2024 $ 0.000253
+3.90%
$ 748,976 $ 86,983
Dec 2, 2024 $ 0.000244
+10.11%
$ 720,884 $ 134,310
Dec 1, 2024 $ 0.000221
+34.67%
$ 654,705 $ 176,656
Nov 30, 2024 $ 0.000164
+18.01%
$ 484,891 $ 88,737
Nov 29, 2024 $ 0.000139
+16.28%
$ 411,308 $ 105,924
Nov 28, 2024 $ 0.000119
-1.05%
$ 353,701 $ 57,600
Nov 27, 2024 $ 0.000121
+6.14%
$ 357,506 $ 62,619
Nov 26, 2024 $ 0.000114
-3.93%
$ 336,821 $ 59,495
Nov 25, 2024 $ 0.000118
-1.63%
$ 350,743 $ 26,108
Nov 24, 2024 $ 0.00012
-0.28%
$ 356,530 $ 63,351
Nov 23, 2024 $ 0.000121
+1.93%
$ 357,558 $ 65,691