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) 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 |