Market Cap $4.06T 1.08%
Volume 24h $168.02B -52.53%
BTC % 55.18% -0.27%
ETH % 11.83% 0.25%
Coins 33.517
Exchanges 885
Last update 2 Minutes ago
Dusk DUSK

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-25 2025 $0.046678 $0.045855 $0.046678 $0.046504 $1,608,419 $22,671,655
Oct-24 2025 $0.04647 $0.045427 $0.047878 $0.046953 $2,506,996 $22,570,841
Oct-23 2025 $0.046863 $0.046055 $0.047714 $0.046055 $2,372,741 $22,761,447
Oct-22 2025 $0.045362 $0.04482 $0.048138 $0.047892 $4,714,250 $22,032,782
Oct-21 2025 $0.048636 $0.04676 $0.051106 $0.048843 $3,653,191 $23,622,506
Oct-20 2025 $0.04913 $0.047911 $0.050556 $0.048652 $3,131,060 $23,862,869
Oct-19 2025 $0.049703 $0.046499 $0.050272 $0.047391 $4,010,021 $24,141,085
Oct-18 2025 $0.04772 $0.04696 $0.049532 $0.047488 $4,046,694 $23,177,624
Oct-17 2025 $0.048144 $0.044815 $0.050877 $0.050283 $7,953,548 $23,383,776
Oct-16 2025 $0.050003 $0.049749 $0.055176 $0.049846 $12,320,650 $24,286,470
Oct-15 2025 $0.050012 $0.049819 $0.05351 $0.051702 $4,812,665 $24,290,932
Oct-14 2025 $0.052196 $0.049652 $0.056017 $0.056017 $6,766,354 $25,351,671
Oct-13 2025 $0.056089 $0.051402 $0.056382 $0.051518 $9,309,597 $27,242,743
Oct-12 2025 $0.051859 $0.044494 $0.052857 $0.045401 $12,326,767 $25,187,978
Oct-11 2025 $0.045717 $0.044173 $0.048417 $0.04555 $16,190,845 $22,205,048

Historical and market price analysis of Dusk (DUSK), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2298 days, from day 07-12-2019.