Market Cap $2.13T
-0.79%
Volume 24h $125.91B
-9.08%
BTC % 52.66%
0.03%
ETH % 13.16%
-0.15%
Coins
28.727
+16
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-10 2024 | $0.218106 | $0.212301 | $0.219031 | $0.213761 | $7,964,062 | $101,272,823 |
| Sep-09 2024 | $0.215467 | $0.204224 | $0.216395 | $0.207309 | $8,017,556 | $100,047,359 |
| Sep-08 2024 | $0.208294 | $0.197082 | $0.211172 | $0.197783 | $8,831,731 | $96,717,070 |
| Sep-07 2024 | $0.19573 | $0.19573 | $0.202109 | $0.198344 | $7,583,891 | $90,882,901 |
| Sep-06 2024 | $0.198393 | $0.196312 | $0.214106 | $0.212868 | $11,610,876 | $92,119,824 |
| Sep-05 2024 | $0.213086 | $0.210683 | $0.221168 | $0.221168 | $11,483,142 | $98,942,112 |
| Sep-04 2024 | $0.228111 | $0.21851 | $0.236866 | $0.228898 | $17,890,479 | $105,918,521 |
| Sep-03 2024 | $0.22953 | $0.229106 | $0.243458 | $0.240631 | $19,406,841 | $106,577,215 |
| Sep-02 2024 | $0.240885 | $0.199911 | $0.240885 | $0.199911 | $29,550,223 | $111,849,742 |
| Sep-01 2024 | $0.201939 | $0.19612 | $0.212728 | $0.206267 | $19,740,908 | $93,766,097 |
| Aug-31 2024 | $0.206829 | $0.196844 | $0.216174 | $0.216174 | $18,472,854 | $96,036,723 |
| Aug-30 2024 | $0.215191 | $0.208557 | $0.225168 | $0.217552 | $13,955,347 | $99,919,257 |
| Aug-29 2024 | $0.220059 | $0.203705 | $0.22798 | $0.203705 | $14,811,532 | $102,179,712 |
| Aug-28 2024 | $0.202178 | $0.196087 | $0.211858 | $0.200576 | $11,985,557 | $93,877,063 |
| Aug-27 2024 | $0.201385 | $0.201385 | $0.220603 | $0.210633 | $12,923,972 | $93,508,947 |