Market Cap $2.23T
-3.31%
Volume 24h $204.91B
31.44%
BTC % 52.29%
-0.82%
ETH % 13.54%
0.96%
Coins
28.622
+19
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 |
|---|---|---|---|---|---|---|
| Aug-27 2024 | $0.201385 | $0.201385 | $0.220603 | $0.210633 | $12,923,972 | $93,508,947 |
| Aug-26 2024 | $0.208545 | $0.207016 | $0.227164 | $0.227164 | $10,335,343 | $96,833,383 |
| Aug-25 2024 | $0.22816 | $0.220308 | $0.229125 | $0.229125 | $11,820,647 | $105,941,393 |
| Aug-24 2024 | $0.228201 | $0.222312 | $0.235979 | $0.227094 | $8,002,478 | $105,960,144 |
| Aug-23 2024 | $0.225373 | $0.216253 | $0.227111 | $0.218038 | $8,955,225 | $104,647,375 |
| Aug-22 2024 | $0.216003 | $0.207583 | $0.216064 | $0.210295 | $9,945,676 | $100,296,413 |
| Aug-21 2024 | $0.210841 | $0.199472 | $0.210841 | $0.200957 | $9,120,014 | $97,899,385 |
| Aug-20 2024 | $0.201488 | $0.189079 | $0.20381 | $0.189079 | $12,172,251 | $93,556,690 |
| Aug-19 2024 | $0.188479 | $0.182011 | $0.18882 | $0.182315 | $10,395,949 | $87,516,228 |
| Aug-18 2024 | $0.187567 | $0.178991 | $0.192311 | $0.179262 | $8,172,024 | $87,092,937 |
| 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 |