Market Cap $3.33T
1.6%
Volume 24h $230.32B
33.05%
BTC % 54.73%
0.29%
ETH % 11.34%
0.79%
Coins
33.768
+1
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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.043393 | $0.043239 | $0.045581 | $0.045581 | $2,769,718 | $21,132,496 |
| Dec-06 2025 | $0.04534 | $0.044979 | $0.045973 | $0.045015 | $2,014,192 | $22,080,912 |
| Dec-05 2025 | $0.045077 | $0.044685 | $0.046916 | $0.045926 | $3,436,050 | $21,952,849 |
| Dec-04 2025 | $0.045604 | $0.045254 | $0.04872 | $0.046708 | $5,921,737 | $22,209,243 |
| Dec-03 2025 | $0.047327 | $0.044055 | $0.047327 | $0.04421 | $4,202,806 | $23,048,617 |
| Dec-02 2025 | $0.044552 | $0.042894 | $0.045415 | $0.044117 | $3,764,437 | $21,697,203 |
| Dec-01 2025 | $0.044308 | $0.044044 | $0.04761 | $0.046083 | $7,827,352 | $21,578,324 |
| Nov-30 2025 | $0.047362 | $0.046539 | $0.047913 | $0.047494 | $3,527,565 | $23,065,369 |
| Nov-29 2025 | $0.047163 | $0.047163 | $0.051295 | $0.05077 | $3,684,054 | $22,968,631 |
| Nov-28 2025 | $0.051103 | $0.050585 | $0.053884 | $0.053884 | $4,273,414 | $24,887,621 |
| Nov-27 2025 | $0.053999 | $0.053999 | $0.05654 | $0.056056 | $5,212,649 | $26,297,596 |
| Nov-26 2025 | $0.05582 | $0.052105 | $0.05582 | $0.054926 | $6,165,048 | $27,184,766 |
| Nov-25 2025 | $0.054872 | $0.052654 | $0.055733 | $0.055393 | $6,695,020 | $26,723,066 |
| Nov-24 2025 | $0.05591 | $0.05591 | $0.059162 | $0.056924 | $7,479,624 | $27,228,450 |
| Nov-23 2025 | $0.057479 | $0.057479 | $0.062219 | $0.061498 | $7,195,197 | $27,992,343 |