Market Cap $3.42T
-1.45%
Volume 24h $315.41B
19.37%
BTC % 55.05%
0.32%
ETH % 10.92%
-1.28%
Coins
33.672
+2
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.057224 | $0.052017 | $0.058722 | $0.052017 | $17,965,345 | $27,868,393 |
| Nov-14 2025 | $0.05143 | $0.050944 | $0.054745 | $0.052987 | $12,208,480 | $25,046,769 |
| Nov-13 2025 | $0.052605 | $0.050928 | $0.055237 | $0.054422 | $8,281,520 | $25,618,901 |
| Nov-12 2025 | $0.054307 | $0.054184 | $0.060978 | $0.057804 | $8,117,752 | $26,447,819 |
| Nov-11 2025 | $0.059041 | $0.058251 | $0.068084 | $0.064504 | $10,381,775 | $28,753,080 |
| Nov-10 2025 | $0.065518 | $0.064035 | $0.073297 | $0.07264 | $9,277,584 | $31,907,566 |
| Nov-09 2025 | $0.07282 | $0.069119 | $0.075751 | $0.073066 | $10,770,964 | $35,463,590 |
| Nov-08 2025 | $0.074334 | $0.073754 | $0.088949 | $0.088949 | $16,715,696 | $36,201,098 |
| Nov-07 2025 | $0.087501 | $0.069863 | $0.103188 | $0.069863 | $110,017,312 | $42,613,017 |
| Nov-06 2025 | $0.067758 | $0.052936 | $0.068047 | $0.054606 | $27,062,577 | $32,910,110 |
| Nov-05 2025 | $0.055705 | $0.049924 | $0.055705 | $0.051651 | $11,309,695 | $27,055,932 |
| Nov-04 2025 | $0.05252 | $0.045947 | $0.055486 | $0.045947 | $28,595,407 | $25,509,094 |
| Nov-03 2025 | $0.045288 | $0.040931 | $0.048053 | $0.048053 | $9,447,648 | $21,996,659 |
| Nov-02 2025 | $0.047769 | $0.046505 | $0.051875 | $0.046907 | $10,964,945 | $23,201,524 |
| Nov-01 2025 | $0.047295 | $0.042729 | $0.048081 | $0.042853 | $7,605,460 | $22,971,425 |