Market Cap $4.21T
1.97%
Volume 24h $312.74B
0.08%
BTC % 53.68%
0.31%
ETH % 12.44%
-0.72%
Coins
33.103
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.065584 | $0.064938 | $0.067896 | $0.066004 | $3,745,432 | $31,854,205 |
| Sep-08 2025 | $0.065807 | $0.062795 | $0.066275 | $0.063058 | $3,540,639 | $31,962,505 |
| Sep-07 2025 | $0.063128 | $0.062394 | $0.063748 | $0.062677 | $2,250,461 | $30,661,493 |
| Sep-06 2025 | $0.062573 | $0.061688 | $0.062958 | $0.062621 | $2,042,879 | $30,391,794 |
| Sep-05 2025 | $0.062707 | $0.061344 | $0.063816 | $0.061382 | $2,930,987 | $30,456,822 |
| Sep-04 2025 | $0.061408 | $0.060527 | $0.063835 | $0.063835 | $2,785,679 | $29,826,119 |
| Sep-03 2025 | $0.063899 | $0.062196 | $0.064184 | $0.062965 | $2,118,023 | $31,035,863 |
| Sep-02 2025 | $0.063186 | $0.061346 | $0.063254 | $0.061346 | $2,713,122 | $30,689,632 |
| Sep-01 2025 | $0.060786 | $0.060384 | $0.065363 | $0.062794 | $4,030,988 | $29,523,829 |
| Aug-31 2025 | $0.06412 | $0.063895 | $0.066926 | $0.065032 | $2,789,030 | $31,143,495 |
| Aug-30 2025 | $0.064672 | $0.063266 | $0.065218 | $0.063586 | $2,665,783 | $31,411,576 |
| Aug-29 2025 | $0.063716 | $0.062524 | $0.068009 | $0.068009 | $4,458,348 | $30,946,944 |
| Aug-28 2025 | $0.067815 | $0.065229 | $0.067815 | $0.065638 | $4,442,038 | $32,938,160 |
| Aug-27 2025 | $0.06514 | $0.064235 | $0.06616 | $0.064921 | $3,536,943 | $31,638,854 |
| Aug-26 2025 | $0.065202 | $0.061855 | $0.065202 | $0.061855 | $2,993,616 | $31,668,738 |