Market Cap $2.43T
2.82%
Volume 24h $171.48B
-11.52%
BTC % 51.28%
0.72%
ETH % 15.11%
-1.05%
Coins
26.678
+17
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 |
|---|---|---|---|---|---|---|
| Apr-17 2024 | $0.34966 | $0.336678 | $0.361924 | $0.357491 | $19,259,116 | $147,264,504 |
| Apr-16 2024 | $0.362818 | $0.347719 | $0.368381 | $0.361385 | $19,591,428 | $152,806,289 |
| Apr-15 2024 | $0.364657 | $0.351948 | $0.398807 | $0.377504 | $24,805,738 | $153,580,700 |
| Apr-14 2024 | $0.375717 | $0.310411 | $0.375717 | $0.320824 | $31,834,007 | $158,238,699 |
| Apr-13 2024 | $0.325423 | $0.296585 | $0.381579 | $0.368635 | $29,762,282 | $137,056,827 |
| Apr-12 2024 | $0.366605 | $0.362867 | $0.459266 | $0.452303 | $28,379,198 | $154,401,262 |
| Apr-11 2024 | $0.451225 | $0.440996 | $0.465625 | $0.452428 | $19,567,970 | $190,040,067 |
| Apr-10 2024 | $0.453875 | $0.437835 | $0.469536 | $0.469536 | $21,027,282 | $191,156,023 |
| Apr-09 2024 | $0.472956 | $0.472956 | $0.518046 | $0.518046 | $19,950,618 | $199,192,537 |
| Apr-08 2024 | $0.516312 | $0.499864 | $0.54025 | $0.50437 | $29,709,249 | $217,452,529 |
| Apr-07 2024 | $0.502002 | $0.486888 | $0.520515 | $0.486888 | $21,854,676 | $211,425,397 |
| Apr-06 2024 | $0.49537 | $0.470898 | $0.49537 | $0.474635 | $15,475,939 | $208,632,390 |
| Apr-05 2024 | $0.478481 | $0.461302 | $0.494583 | $0.490685 | $19,627,878 | $201,519,505 |
| Apr-04 2024 | $0.489715 | $0.476696 | $0.506654 | $0.48509 | $21,748,654 | $206,250,566 |
| Apr-03 2024 | $0.486369 | $0.476089 | $0.500156 | $0.491988 | $23,945,243 | $204,841,465 |