Market Cap $2.49T
-3.26%
Volume 24h $149.46B
-17.79%
BTC % 50.99%
0.8%
ETH % 15.49%
-4.97%
Coins
28.212
+23
Exchanges
885
Last update
5 Seconds ago
Dusk (DUSK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-23 2024 | $0.239571 | $0.23668 | $0.260926 | $0.257291 | $16,298,172 | $111,239,806 |
| Jul-22 2024 | $0.254966 | $0.254966 | $0.284648 | $0.28324 | $25,438,599 | $118,388,264 |
| Jul-21 2024 | $0.286356 | $0.259926 | $0.286356 | $0.278734 | $13,907,787 | $132,963,317 |
| Jul-20 2024 | $0.276042 | $0.275075 | $0.280401 | $0.280401 | $10,784,542 | $128,174,020 |
| Jul-19 2024 | $0.279913 | $0.264571 | $0.280556 | $0.273846 | $14,297,075 | $129,971,413 |
| Jul-18 2024 | $0.276457 | $0.271797 | $0.287462 | $0.278007 | $13,496,088 | $128,366,704 |
| Jul-17 2024 | $0.276858 | $0.274632 | $0.294273 | $0.289092 | $15,974,482 | $128,553,011 |
| Jul-16 2024 | $0.28363 | $0.263068 | $0.288199 | $0.276087 | $15,980,161 | $131,697,385 |
| Jul-15 2024 | $0.272466 | $0.25466 | $0.272466 | $0.25466 | $13,260,996 | $126,513,987 |
| Jul-14 2024 | $0.255522 | $0.246143 | $0.255522 | $0.248355 | $9,572,741 | $118,646,137 |
| Jul-13 2024 | $0.251013 | $0.243563 | $0.251863 | $0.245089 | $10,035,659 | $116,552,688 |
| Jul-12 2024 | $0.243834 | $0.232876 | $0.243834 | $0.237427 | $10,175,686 | $113,219,248 |
| Jul-11 2024 | $0.23733 | $0.23733 | $0.250875 | $0.244655 | $14,560,292 | $110,199,002 |
| Jul-10 2024 | $0.244965 | $0.235952 | $0.253982 | $0.237135 | $14,716,921 | $113,744,386 |
| Jul-09 2024 | $0.237008 | $0.231122 | $0.237008 | $0.232262 | $11,655,133 | $110,049,763 |