Market Cap $2.26T
1.46%
Volume 24h $83.22B
-20.92%
BTC % 52.4%
-0.49%
ETH % 14.25%
1.19%
Coins
28.493
+4
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Aug-17 2024 | $0.179548 | $0.169035 | $0.181351 | $0.170077 | $7,079,587 | $83,369,206 |
| Aug-16 2024 | $0.170772 | $0.167436 | $0.176927 | $0.176345 | $7,934,892 | $79,294,235 |
| Aug-15 2024 | $0.17602 | $0.172543 | $0.187018 | $0.18505 | $9,137,153 | $81,731,089 |
| Aug-14 2024 | $0.183747 | $0.183454 | $0.194595 | $0.194595 | $7,716,602 | $85,319,000 |
| Aug-13 2024 | $0.194917 | $0.187772 | $0.198481 | $0.194737 | $7,905,064 | $90,505,571 |
| Aug-12 2024 | $0.193501 | $0.182096 | $0.198136 | $0.183228 | $10,588,438 | $89,848,309 |
| Aug-11 2024 | $0.181971 | $0.181971 | $0.201816 | $0.193915 | $9,284,537 | $84,494,502 |
| Aug-10 2024 | $0.194152 | $0.187379 | $0.195012 | $0.189983 | $7,542,716 | $90,150,477 |
| Aug-09 2024 | $0.188914 | $0.186567 | $0.195144 | $0.195144 | $9,925,920 | $87,718,323 |
| Aug-08 2024 | $0.196713 | $0.173711 | $0.196713 | $0.173711 | $9,242,408 | $91,339,555 |
| Aug-07 2024 | $0.174673 | $0.17397 | $0.188598 | $0.183663 | $10,021,275 | $81,105,566 |
| Aug-06 2024 | $0.185373 | $0.174752 | $0.18965 | $0.174752 | $14,966,650 | $86,073,837 |
| Aug-05 2024 | $0.17296 | $0.154748 | $0.179012 | $0.179012 | $22,188,357 | $80,310,487 |
| Aug-04 2024 | $0.180055 | $0.172337 | $0.190715 | $0.185697 | $10,915,755 | $83,604,663 |
| Aug-03 2024 | $0.184717 | $0.18136 | $0.200202 | $0.19735 | $11,322,855 | $85,769,330 |