Market Cap $3.26T
2.24%
Volume 24h $140.79B
31.61%
BTC % 55.13%
0.25%
ETH % 11.26%
0.97%
Coins
33.869
+1
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 |
|---|---|---|---|---|---|---|
| Dec-28 2025 | $0.046975 | $0.046975 | $0.049134 | $0.047769 | $3,239,079 | $22,876,917 |
| Dec-27 2025 | $0.048414 | $0.044492 | $0.048746 | $0.045104 | $4,598,779 | $23,577,642 |
| Dec-26 2025 | $0.045107 | $0.0423 | $0.045107 | $0.0423 | $4,000,944 | $21,967,268 |
| Dec-25 2025 | $0.042727 | $0.042336 | $0.043813 | $0.042524 | $2,171,748 | $20,808,341 |
| Dec-24 2025 | $0.04263 | $0.03996 | $0.042713 | $0.040759 | $2,245,035 | $20,760,928 |
| Dec-23 2025 | $0.040655 | $0.039758 | $0.040784 | $0.040295 | $1,941,091 | $19,799,421 |
| Dec-22 2025 | $0.040376 | $0.039234 | $0.040851 | $0.039742 | $2,168,918 | $19,663,295 |
| Dec-21 2025 | $0.039498 | $0.038657 | $0.041262 | $0.041262 | $1,662,595 | $19,235,631 |
| Dec-20 2025 | $0.04116 | $0.03991 | $0.04116 | $0.04025 | $1,802,598 | $20,045,230 |
| Dec-19 2025 | $0.040481 | $0.037317 | $0.040541 | $0.037987 | $1,940,490 | $19,714,554 |
| Dec-18 2025 | $0.038086 | $0.037574 | $0.039928 | $0.038453 | $2,232,722 | $18,548,289 |
| Dec-17 2025 | $0.038489 | $0.038489 | $0.041449 | $0.041071 | $2,596,352 | $18,744,438 |
| Dec-16 2025 | $0.041109 | $0.041088 | $0.041996 | $0.041794 | $2,078,322 | $20,020,422 |
| Dec-15 2025 | $0.041737 | $0.040296 | $0.044036 | $0.043075 | $2,491,552 | $20,326,281 |
| Dec-14 2025 | $0.0431 | $0.0431 | $0.045303 | $0.045303 | $2,185,913 | $20,990,034 |