Market Cap $2.52T
-2.11%
Volume 24h $198.90B
-18.08%
BTC % 54.45%
-0.01%
ETH % 9.66%
-2.07%
Coins
34.215
+11
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 |
|---|---|---|---|---|---|---|
| Feb-09 2026 | $0.109054 | $0.099847 | $0.121022 | $0.120567 | $49,035,176 | $54,200,061 |
| Feb-08 2026 | $0.12494 | $0.089257 | $0.136925 | $0.089257 | $84,687,325 | $62,095,466 |
| Feb-07 2026 | $0.088507 | $0.082148 | $0.089078 | $0.087013 | $12,266,319 | $43,988,357 |
| Feb-06 2026 | $0.087502 | $0.081731 | $0.088756 | $0.081731 | $15,815,568 | $43,488,787 |
| Feb-05 2026 | $0.085569 | $0.084226 | $0.104634 | $0.104634 | $14,749,640 | $42,528,136 |
| Feb-04 2026 | $0.106421 | $0.099114 | $0.107889 | $0.101354 | $24,196,842 | $52,891,532 |
| Feb-03 2026 | $0.103575 | $0.102465 | $0.1156 | $0.103623 | $26,198,929 | $51,477,089 |
| Feb-02 2026 | $0.106371 | $0.097822 | $0.107727 | $0.10294 | $18,849,593 | $52,866,418 |
| Feb-01 2026 | $0.101128 | $0.101128 | $0.11328 | $0.108172 | $17,283,726 | $50,260,792 |
| Jan-31 2026 | $0.1058 | $0.103771 | $0.121893 | $0.121893 | $19,562,702 | $52,582,740 |
| Jan-30 2026 | $0.122769 | $0.119557 | $0.133103 | $0.132798 | $23,129,958 | $61,016,217 |
| Jan-29 2026 | $0.133333 | $0.133333 | $0.14224 | $0.136966 | $31,647,589 | $66,266,918 |
| Jan-28 2026 | $0.137374 | $0.137329 | $0.14938 | $0.14938 | $18,994,151 | $68,275,294 |
| Jan-27 2026 | $0.151556 | $0.144393 | $0.17202 | $0.159243 | $34,374,135 | $75,323,436 |
| Jan-26 2026 | $0.165547 | $0.152422 | $0.165923 | $0.159712 | $36,548,268 | $82,277,274 |