DarkShield Games Studio Historical Data

DKS Page 7
Download
Date Close Price change Market cap Trading volume
Nov 22, 2024 $ 0.000118
+2.64%
$ 350,776 $ 65,926
Nov 21, 2024 $ 0.000115
+10.60%
$ 341,618 $ 66,756
Nov 20, 2024 $ 0.000104
-4.37%
$ 308,886 $ 57,536
Nov 19, 2024 $ 0.000109
-3.13%
$ 322,911 $ 57,693
Nov 18, 2024 $ 0.000113
+13.10%
$ 333,338 $ 124,381
Nov 17, 2024 $ 0.0000996
-4.09%
$ 294,839 $ 62,205
Nov 16, 2024 $ 0.000104
+3.06%
$ 307,404 $ 72,995
Nov 15, 2024 $ 0.000101
-1.93%
$ 298,281 $ 61,930
Nov 14, 2024 $ 0.000103
+2.47%
$ 304,198 $ 63,156
Nov 13, 2024 $ 0.0001
+1.46%
$ 296,893 $ 65,378
Nov 12, 2024 $ 0.0000988
-0.57%
$ 292,627 $ 65,957
Nov 11, 2024 $ 0.0000994
+6.81%
$ 294,155 $ 69,640
Nov 10, 2024 $ 0.000093
-6.36%
$ 275,405 $ 67,733
Nov 9, 2024 $ 0.0000994
+1.10%
$ 294,221 $ 56,467
Nov 8, 2024 $ 0.0000983
-2.08%
$ 291,017 $ 61,205
Nov 7, 2024 $ 0.0001
+0.84%
$ 297,213 $ 64,693
Nov 6, 2024 $ 0.0000996
+9.43%
$ 294,725 $ 64,068
Nov 5, 2024 $ 0.000091
+2.74%
$ 269,402 $ 58,000
Nov 4, 2024 $ 0.0000886
-1.80%
$ 262,252 $ 60,382
Nov 3, 2024 $ 0.0000902
-5.97%
$ 267,053 $ 62,345
Nov 2, 2024 $ 0.0000959
-4.11%
$ 284,010 $ 56,154
Nov 1, 2024 $ 0.0001
+1.37%
$ 296,202 $ 60,877
Oct 31, 2024 $ 0.0000987
-0.96%
$ 292,185 $ 60,421
Oct 30, 2024 $ 0.0000996
+1.68%
$ 294,997 $ 58,010
Oct 29, 2024 $ 0.000098
+1.98%
$ 290,132 $ 58,499
Oct 28, 2024 $ 0.0000961
-3.08%
$ 284,508 $ 60,400
Oct 27, 2024 $ 0.0000992
+0.41%
$ 293,539 $ 55,601
Oct 26, 2024 $ 0.0000987
+2.69%
$ 292,327 $ 61,437
Oct 25, 2024 $ 0.000096
-7.65%
$ 284,221 $ 72,050
Oct 24, 2024 $ 0.000104
-3.64%
$ 307,781 $ 57,558
Oct 23, 2024 $ 0.000108
-2.02%
$ 319,636 $ 61,314
Oct 22, 2024 $ 0.00011
-6.00%
$ 326,236 $ 59,295
Oct 21, 2024 $ 0.000117
-1.12%
$ 347,248 $ 63,351
Oct 20, 2024 $ 0.000119
-4.48%
$ 351,227 $ 57,244
Oct 19, 2024 $ 0.000124
+5.28%
$ 367,628 $ 65,999
Oct 18, 2024 $ 0.000118
+17.97%
$ 348,884 $ 64,942
Oct 17, 2024 $ 0.0000999
-4.61%
$ 295,732 $ 57,791
Oct 16, 2024 $ 0.000105
+0.72%
$ 309,881 $ 60,746
Oct 15, 2024 $ 0.000104
+6.43%
$ 307,636 $ 58,918
Oct 14, 2024 $ 0.0000976
+0.94%
$ 288,860 $ 8,989
Oct 13, 2024 $ 0.0000967
+3.25%
$ 286,259 $ 6,342
Oct 12, 2024 $ 0.0000936
-2.45%
$ 277,230 $ 7,347
Oct 11, 2024 $ 0.000096
+5.01%
$ 284,356 $ 6,780
Oct 10, 2024 $ 0.0000915
+3.41%
$ 270,781 $ 5,895
Oct 9, 2024 $ 0.0000885
-6.37%
$ 261,872 $ 7,339
Oct 8, 2024 $ 0.0000944
-4.51%
$ 279,546 $ 8,229
Oct 7, 2024 $ 0.0000989
+3.91%
$ 292,751 $ 9,561
Oct 6, 2024 $ 0.0000952
+1.99%
$ 281,723 $ 6,702
Oct 5, 2024 $ 0.0000933
+1.61%
$ 276,212 $ 5,049
Oct 4, 2024 $ 0.0000918
+1.52%
$ 271,830 $ 7,958