Market Cap $2.73T
0.52%
Volume 24h $262.65B
-26.43%
BTC % 54.85%
-0.41%
ETH % 10.44%
2.77%
Coins
34.489
+4
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-14 2026 | $0.146894 | $0.141912 | $0.155899 | $0.155899 | $15,331,608 | $73,006,745 |
| Apr-13 2026 | $0.154029 | $0.150372 | $0.162071 | $0.160809 | $21,787,797 | $76,552,572 |
| Apr-12 2026 | $0.161419 | $0.146656 | $0.175264 | $0.153326 | $48,088,729 | $80,225,652 |
| Apr-11 2026 | $0.155928 | $0.126418 | $0.155928 | $0.126527 | $33,376,969 | $77,496,295 |
| Apr-10 2026 | $0.12656 | $0.119974 | $0.12656 | $0.120003 | $13,953,031 | $62,900,490 |
| Apr-09 2026 | $0.121774 | $0.112651 | $0.125134 | $0.115213 | $11,577,831 | $60,522,019 |
| Apr-08 2026 | $0.115058 | $0.113814 | $0.122009 | $0.115786 | $16,814,935 | $57,184,128 |
| Apr-07 2026 | $0.115165 | $0.107201 | $0.115165 | $0.111476 | $9,339,192 | $57,237,424 |
| Apr-06 2026 | $0.111864 | $0.108498 | $0.116663 | $0.108498 | $9,844,582 | $55,596,506 |
| Apr-05 2026 | $0.107412 | $0.10585 | $0.108928 | $0.106961 | $5,675,289 | $53,384,094 |
| Apr-04 2026 | $0.108378 | $0.106784 | $0.112825 | $0.112825 | $5,469,565 | $53,864,107 |
| Apr-03 2026 | $0.111541 | $0.10618 | $0.113467 | $0.107299 | $11,112,241 | $55,436,321 |
| Apr-02 2026 | $0.109684 | $0.106317 | $0.11834 | $0.109083 | $14,677,735 | $54,513,265 |
| Apr-01 2026 | $0.108157 | $0.102114 | $0.108157 | $0.102967 | $9,082,173 | $53,754,153 |
| Mar-31 2026 | $0.103656 | $0.102558 | $0.109142 | $0.107829 | $6,523,153 | $51,517,412 |