Market Cap $2.53T
0.91%
Volume 24h $241.71B
17.93%
BTC % 54.46%
4.02%
ETH % 9.58%
3.13%
Coins
34.301
+4
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 |
|---|---|---|---|---|---|---|
| Mar-02 2026 | $0.083137 | $0.080415 | $0.085341 | $0.080777 | $9,169,815 | $41,319,399 |
| Mar-01 2026 | $0.080581 | $0.078788 | $0.086137 | $0.083503 | $8,559,257 | $40,048,762 |
| Feb-28 2026 | $0.084503 | $0.075711 | $0.085563 | $0.082474 | $14,333,285 | $41,998,088 |
| Feb-27 2026 | $0.083032 | $0.083032 | $0.092388 | $0.091959 | $12,624,613 | $41,267,148 |
| Feb-26 2026 | $0.092923 | $0.087765 | $0.095064 | $0.087765 | $18,963,166 | $46,182,765 |
| Feb-25 2026 | $0.088891 | $0.087119 | $0.100631 | $0.091157 | $23,554,986 | $44,179,008 |
| Feb-24 2026 | $0.090621 | $0.075996 | $0.091702 | $0.077993 | $17,384,254 | $45,038,757 |
| Feb-23 2026 | $0.078917 | $0.078055 | $0.083863 | $0.083863 | $8,791,208 | $39,222,068 |
| Feb-22 2026 | $0.084868 | $0.07899 | $0.087798 | $0.083734 | $11,143,082 | $42,179,443 |
| Feb-21 2026 | $0.083912 | $0.083312 | $0.089186 | $0.088079 | $7,447,436 | $41,704,385 |
| Feb-20 2026 | $0.088986 | $0.087165 | $0.092932 | $0.087165 | $11,367,687 | $44,226,432 |
| Feb-19 2026 | $0.088318 | $0.084446 | $0.091706 | $0.091706 | $17,003,327 | $43,894,304 |
| Feb-18 2026 | $0.094118 | $0.094118 | $0.10343 | $0.102195 | $8,656,208 | $46,776,972 |
| Feb-17 2026 | $0.102047 | $0.102047 | $0.107547 | $0.107547 | $8,497,789 | $50,717,781 |
| Feb-16 2026 | $0.108434 | $0.106443 | $0.113365 | $0.106443 | $17,233,793 | $53,891,853 |