DarkShield Games Studio Historical Data

DKS Page 8
Download
Date Close Price change Market cap Trading volume
Oct 3, 2024 $ 0.0000904
+1.17%
$ 267,749 $ 5,941
Oct 2, 2024 $ 0.0000894
-1.11%
$ 264,644 $ 14,540
Oct 1, 2024 $ 0.0000904
-15.26%
$ 267,607 $ 17,921
Sep 30, 2024 $ 0.000107
+1.56%
$ 315,802 $ 17,558
Sep 29, 2024 $ 0.000105
+6.19%
$ 310,291 $ 8,578
Sep 28, 2024 $ 0.0000987
-1.06%
$ 292,231 $ 7,448
Sep 27, 2024 $ 0.0000997
+2.08%
$ 295,184 $ 6,752
Sep 26, 2024 $ 0.0000977
+3.87%
$ 289,182 $ 12,985
Sep 25, 2024 $ 0.000094
-5.40%
$ 278,411 $ 205,302
Sep 24, 2024 $ 0.0000994
-2.55%
$ 294,290 $ 1.23 million
Sep 23, 2024 $ 0.000102
+6.91%
$ 301,985 $ 750,444
Sep 22, 2024 $ 0.0000944
-6.88%
$ 279,528 $ 745,792
Sep 21, 2024 $ 0.000101
+4.00%
$ 300,188 $ 743,511
Sep 20, 2024 $ 0.0000974
-2.19%
$ 288,351 $ 744,252
Sep 19, 2024 $ 0.0000971
-2.11%
$ 287,513 $ 719,057
Sep 18, 2024 $ 0.0000997
+0.92%
$ 295,167 $ 710,685
Sep 17, 2024 $ 0.0000977
-0.59%
$ 289,251 $ 712,515
Sep 16, 2024 $ 0.0000971
-0.01%
$ 287,456 $ 762,816
Sep 15, 2024 $ 0.0000971
-3.29%
$ 287,481 $ 709,981
Sep 14, 2024 $ 0.0001
-1.17%
$ 297,251 $ 712,902
Sep 13, 2024 $ 0.000102
+2.72%
$ 300,778 $ 712,171
Sep 12, 2024 $ 0.0000989
+0.10%
$ 292,810 $ 711,763
Sep 11, 2024 $ 0.0000988
-4.00%
$ 292,514 $ 716,931
Sep 10, 2024 $ 0.000103
-8.83%
$ 304,670 $ 724,309
Sep 9, 2024 $ 0.000113
+15.04%
$ 334,203 $ 9,213
Sep 8, 2024 $ 0.0000981
+2.72%
$ 290,506 $ 712,702
Sep 7, 2024 $ 0.0000955
+0.97%
$ 282,802 $ 714,942
Sep 6, 2024 $ 0.0000959
-3.73%
$ 283,891 $ 715,681
Sep 5, 2024 $ 0.0000996
-2.57%
$ 294,896 $ 714,501
Sep 4, 2024 $ 0.000105
+6.64%
$ 310,140 $ 716,353
Sep 3, 2024 $ 0.0001
+0.77%
$ 296,930 $ 719,106
Sep 2, 2024 $ 0.0000995
-4.66%
$ 294,661 $ 735,232
Sep 1, 2024 $ 0.000107
-2.52%
$ 317,564 $ 734,844
Aug 31, 2024 $ 0.00011
-0.92%
$ 325,815 $ 735,014
Aug 30, 2024 $ 0.000111
+1.04%
$ 329,989 $ 739,233
Aug 29, 2024 $ 0.000111
+1.98%
$ 328,006 $ 735,429
Aug 28, 2024 $ 0.000111
-1.21%
$ 328,056 $ 743,402
Aug 27, 2024 $ 0.000112
-18.00%
$ 332,071 $ 754,273
Aug 26, 2024 $ 0.000138
-9.11%
$ 409,930 $ 761,366
Aug 25, 2024 $ 0.000152
+7.95%
$ 450,902 $ 756,782
Aug 24, 2024 $ 0.000141
-1.13%
$ 417,669 $ 766,045
Aug 23, 2024 $ 0.000144
+14.77%
$ 426,020 $ 724,313
Aug 22, 2024 $ 0.000126
+10.93%
$ 372,784 $ 750,250
Aug 21, 2024 $ 0.000113
+10.76%
$ 336,015 $ 706,777
Aug 20, 2024 $ 0.000102
+3.43%
$ 303,377 $ 707,657
Aug 19, 2024 $ 0.0000998
-2.22%
$ 295,560 $ 704,091
Aug 18, 2024 $ 0.000102
+0.93%
$ 302,262 $ 704,777
Aug 17, 2024 $ 0.000101
+4.21%
$ 299,491 $ 700,283
Aug 16, 2024 $ 0.0000971
-2.67%
$ 287,388 $ 709,496
Aug 15, 2024 $ 0.0000997
-3.61%
$ 295,272 $ 704,769