Market Cap $2.57T
-1.12%
Volume 24h $180.87B
-39.87%
BTC % 53.92%
-0.57%
ETH % 9.93%
0.4%
Coins
34.413
+47
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Mar-23 2026 | $0.108615 | $0.092565 | $0.108615 | $0.092565 | $19,732,492 | $53,981,811 |
| Mar-22 2026 | $0.095507 | $0.079842 | $0.101742 | $0.080095 | $31,241,217 | $47,467,133 |
| Mar-21 2026 | $0.082123 | $0.081541 | $0.084801 | $0.082125 | $5,582,512 | $40,815,259 |
| Mar-20 2026 | $0.08151 | $0.079929 | $0.083618 | $0.083063 | $7,205,426 | $40,510,796 |
| Mar-19 2026 | $0.083326 | $0.083326 | $0.087833 | $0.086845 | $5,556,581 | $41,413,383 |
| Mar-18 2026 | $0.086663 | $0.085752 | $0.096805 | $0.092696 | $10,713,359 | $43,071,872 |
| Mar-17 2026 | $0.093343 | $0.093087 | $0.097757 | $0.097186 | $10,239,719 | $46,391,936 |
| Mar-16 2026 | $0.095593 | $0.090668 | $0.097967 | $0.093969 | $11,185,157 | $47,510,041 |
| Mar-15 2026 | $0.095433 | $0.092155 | $0.096973 | $0.094552 | $8,349,738 | $47,430,628 |
| Mar-14 2026 | $0.094587 | $0.089282 | $0.098418 | $0.091906 | $14,293,521 | $47,009,971 |
| Mar-13 2026 | $0.092199 | $0.089868 | $0.092997 | $0.089868 | $10,887,302 | $45,823,327 |
| Mar-12 2026 | $0.090007 | $0.086791 | $0.090453 | $0.089744 | $7,365,456 | $44,733,897 |
| Mar-11 2026 | $0.089987 | $0.085939 | $0.091554 | $0.090464 | $8,592,938 | $44,723,708 |
| Mar-10 2026 | $0.091024 | $0.087851 | $0.092402 | $0.088023 | $10,609,375 | $45,239,235 |
| Mar-09 2026 | $0.088614 | $0.084565 | $0.090508 | $0.085611 | $11,148,642 | $44,041,463 |