Market Cap $2.11T
-4.76%
Volume 24h $431.30B
64.18%
BTC % 52.11%
-0.24%
ETH % 14.27%
-3.15%
Coins
28.383
+10
Exchanges
885
Last update
1 minute 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-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 |
| Aug-02 2024 | $0.196641 | $0.196641 | $0.216789 | $0.216789 | $10,593,818 | $91,306,298 |
| Aug-01 2024 | $0.215505 | $0.201416 | $0.22261 | $0.22261 | $10,560,637 | $100,065,395 |
| Jul-31 2024 | $0.222446 | $0.222432 | $0.23148 | $0.227425 | $9,248,046 | $103,288,253 |
| Jul-30 2024 | $0.228479 | $0.225209 | $0.234908 | $0.229841 | $9,524,619 | $106,089,456 |
| Jul-29 2024 | $0.230888 | $0.230888 | $0.242569 | $0.23356 | $8,609,409 | $107,207,986 |
| Jul-28 2024 | $0.23049 | $0.230073 | $0.236566 | $0.234151 | $8,838,113 | $107,022,966 |
| Jul-27 2024 | $0.237749 | $0.232594 | $0.239634 | $0.235698 | $8,050,183 | $110,393,845 |
| Jul-26 2024 | $0.236359 | $0.229463 | $0.236359 | $0.229463 | $9,611,276 | $109,748,111 |
| Jul-25 2024 | $0.228389 | $0.220496 | $0.230242 | $0.229239 | $12,998,580 | $106,047,550 |
| Jul-24 2024 | $0.228296 | $0.228105 | $0.239792 | $0.239786 | $13,040,307 | $106,004,427 |
| 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 |