Market Cap $2.59T
-0.75%
Volume 24h $162.73B
-28.37%
BTC % 55%
0.16%
ETH % 12.25%
-1.14%
Coins
29.357
+16
Exchanges
885
Last update
49 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 |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $0.180407 | $0.17892 | $0.183659 | $0.180211 | $5,846,846 | $84,250,191 |
| Oct-29 2024 | $0.179607 | $0.172078 | $0.1817 | $0.172078 | $8,996,189 | $83,876,489 |
| Oct-28 2024 | $0.172415 | $0.164515 | $0.17301 | $0.170376 | $7,211,577 | $80,518,178 |
| Oct-27 2024 | $0.17051 | $0.161117 | $0.171697 | $0.161863 | $5,161,502 | $79,628,442 |
| Oct-26 2024 | $0.161894 | $0.157168 | $0.164107 | $0.157168 | $7,223,088 | $75,604,523 |
| Oct-25 2024 | $0.169106 | $0.169106 | $0.181037 | $0.181033 | $9,707,421 | $78,972,638 |
| Oct-24 2024 | $0.179591 | $0.173465 | $0.180498 | $0.176065 | $6,973,803 | $83,869,109 |
| Oct-23 2024 | $0.175987 | $0.174475 | $0.185544 | $0.185544 | $7,525,308 | $82,186,179 |
| Oct-22 2024 | $0.185894 | $0.18197 | $0.199517 | $0.199517 | $9,043,772 | $86,812,834 |
| Oct-21 2024 | $0.199021 | $0.198837 | $0.207668 | $0.205858 | $8,043,485 | $92,942,835 |
| Oct-20 2024 | $0.207272 | $0.203394 | $0.215852 | $0.20956 | $10,328,247 | $96,796,193 |
| Oct-19 2024 | $0.209555 | $0.197829 | $0.209967 | $0.203875 | $8,359,351 | $97,862,234 |
| Oct-18 2024 | $0.200749 | $0.196507 | $0.20241 | $0.198125 | $6,022,683 | $93,750,235 |
| Oct-17 2024 | $0.198173 | $0.196251 | $0.199176 | $0.197205 | $5,060,354 | $92,547,137 |
| Oct-16 2024 | $0.198444 | $0.19598 | $0.200586 | $0.19968 | $6,036,960 | $92,673,550 |