Market Cap $4.03T
3.09%
Volume 24h $438.96B
49.14%
BTC % 60.18%
0.24%
ETH % 9.13%
0%
Coins
32.412
+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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.063935 | $0.063342 | $0.066549 | $0.064162 | $5,052,557 | $31,053,538 |
| Jul-12 2025 | $0.063555 | $0.063281 | $0.06662 | $0.064846 | $4,807,190 | $30,868,826 |
| Jul-11 2025 | $0.064806 | $0.063384 | $0.068827 | $0.06349 | $9,217,323 | $31,476,295 |
| Jul-10 2025 | $0.063526 | $0.058847 | $0.063664 | $0.059387 | $9,003,732 | $30,854,638 |
| Jul-09 2025 | $0.059566 | $0.057025 | $0.061846 | $0.061389 | $17,814,078 | $28,931,310 |
| Jul-08 2025 | $0.061071 | $0.051053 | $0.063971 | $0.052473 | $24,009,232 | $29,662,212 |
| Jul-07 2025 | $0.052693 | $0.049708 | $0.053079 | $0.05083 | $6,495,455 | $25,593,182 |
| Jul-06 2025 | $0.051295 | $0.049499 | $0.051591 | $0.049847 | $3,308,157 | $24,914,328 |
| Jul-05 2025 | $0.050129 | $0.048833 | $0.050129 | $0.049372 | $3,972,674 | $24,348,141 |
| Jul-04 2025 | $0.049504 | $0.048867 | $0.054829 | $0.054769 | $3,755,599 | $24,044,129 |
| Jul-03 2025 | $0.054901 | $0.053621 | $0.056181 | $0.055096 | $3,303,103 | $26,665,554 |
| Jul-02 2025 | $0.055355 | $0.050193 | $0.055367 | $0.050511 | $3,789,916 | $26,886,234 |
| Jul-01 2025 | $0.050197 | $0.050197 | $0.053752 | $0.053752 | $2,975,710 | $24,380,848 |
| Jun-30 2025 | $0.053752 | $0.052173 | $0.055281 | $0.055281 | $3,047,316 | $26,107,826 |
| Jun-29 2025 | $0.055273 | $0.051828 | $0.055273 | $0.051828 | $4,159,779 | $26,846,526 |