Market Cap $2.56T
-1.87%
Volume 24h $164.10B
45.52%
BTC % 51.24%
-1.4%
ETH % 15.57%
2.63%
Coins
28.288
+17
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |