Market Cap $4.46T
1.06%
Volume 24h $385.21B
-1.78%
BTC % 54.51%
0.66%
ETH % 12.14%
-0.41%
Coins
33.322
+12
Exchanges
885
Last update
59 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.063233 | $0.061377 | $0.063407 | $0.062944 | $6,010,039 | $30,712,305 |
| Oct-02 2025 | $0.063704 | $0.060681 | $0.064845 | $0.060681 | $12,350,237 | $30,941,394 |
| Oct-01 2025 | $0.060069 | $0.053626 | $0.060261 | $0.053885 | $7,177,290 | $29,175,797 |
| Sep-30 2025 | $0.053621 | $0.052514 | $0.054538 | $0.054538 | $3,825,345 | $26,043,917 |
| Sep-29 2025 | $0.054854 | $0.052876 | $0.055353 | $0.054955 | $3,504,780 | $26,642,715 |
| Sep-28 2025 | $0.05517 | $0.052247 | $0.05517 | $0.053761 | $3,041,960 | $26,796,385 |
| Sep-27 2025 | $0.054028 | $0.053571 | $0.054582 | $0.05433 | $2,233,230 | $26,241,496 |
| Sep-26 2025 | $0.054276 | $0.05159 | $0.054449 | $0.051973 | $3,882,121 | $26,362,278 |
| Sep-25 2025 | $0.052154 | $0.051273 | $0.055934 | $0.055934 | $4,668,278 | $25,331,441 |
| Sep-24 2025 | $0.055863 | $0.054565 | $0.056736 | $0.055459 | $2,827,734 | $27,132,822 |
| Sep-23 2025 | $0.055718 | $0.054207 | $0.056588 | $0.055317 | $3,720,584 | $27,062,356 |
| Sep-22 2025 | $0.055005 | $0.053853 | $0.061685 | $0.061685 | $6,179,923 | $26,716,243 |
| Sep-21 2025 | $0.061703 | $0.061703 | $0.063863 | $0.06318 | $3,150,375 | $29,969,310 |
| Sep-20 2025 | $0.06343 | $0.061885 | $0.064093 | $0.062127 | $3,681,729 | $30,808,085 |
| Sep-19 2025 | $0.06238 | $0.061675 | $0.067348 | $0.067102 | $5,048,387 | $30,297,984 |