Market Cap $3.57T
0.79%
Volume 24h $236.34B
-15.06%
BTC % 59.5%
0.21%
ETH % 8.59%
-0.46%
Coins
31.899
+19
Exchanges
885
Last update
48 Seconds 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 |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.089748 | $0.086114 | $0.089843 | $0.088563 | $4,842,800 | $43,438,169 |
| May-19 2025 | $0.087595 | $0.083863 | $0.090358 | $0.090358 | $5,286,419 | $42,396,332 |
| May-18 2025 | $0.088833 | $0.085666 | $0.091102 | $0.086416 | $4,347,114 | $42,995,534 |
| May-17 2025 | $0.086263 | $0.084922 | $0.087616 | $0.087616 | $4,096,747 | $41,751,714 |
| May-16 2025 | $0.087697 | $0.087643 | $0.09096 | $0.089177 | $6,439,001 | $42,445,712 |
| May-15 2025 | $0.088311 | $0.088228 | $0.101099 | $0.101044 | $10,812,968 | $42,742,653 |
| May-14 2025 | $0.101259 | $0.101259 | $0.108014 | $0.107269 | $7,750,769 | $49,009,771 |
| May-13 2025 | $0.106788 | $0.096507 | $0.107954 | $0.102603 | $9,489,556 | $51,344,379 |
| May-12 2025 | $0.103562 | $0.100774 | $0.107882 | $0.100952 | $10,478,566 | $50,124,194 |
| May-11 2025 | $0.101621 | $0.098605 | $0.101906 | $0.101469 | $5,766,016 | $49,185,027 |
| May-10 2025 | $0.101496 | $0.096147 | $0.101496 | $0.097542 | $6,337,588 | $49,124,216 |
| May-09 2025 | $0.092949 | $0.087855 | $0.093332 | $0.087855 | $8,158,100 | $44,987,743 |
| May-08 2025 | $0.087028 | $0.075672 | $0.087028 | $0.075672 | $7,370,290 | $42,122,000 |
| May-07 2025 | $0.076064 | $0.074263 | $0.076921 | $0.076014 | $5,049,169 | $36,815,314 |
| May-06 2025 | $0.075668 | $0.074467 | $0.078588 | $0.078308 | $5,238,154 | $36,623,662 |