Cap Mercado $2.47T
1.87%
Volumen 24h $160.82B
-6.45%
BTC % 52.6%
-0.41%
ETH % 13.15%
0.6%
Monedas
28.907
+14
Exchanges
885
Ultima actualización
40 Segundos atrás
Precios Históricos de Dusk (DUSK), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.244367 | $0.232215 | $0.252067 | $0.234991 | $9,851,254 | $113,466,825 |
| Sep-25 2024 | $0.234868 | $0.234868 | $0.248607 | $0.245294 | $9,188,700 | $109,055,906 |
| Sep-24 2024 | $0.24599 | $0.230304 | $0.246473 | $0.234839 | $13,375,656 | $114,220,191 |
| Sep-23 2024 | $0.234266 | $0.21989 | $0.235641 | $0.21989 | $10,352,904 | $108,776,360 |
| Sep-22 2024 | $0.221609 | $0.215436 | $0.228599 | $0.228435 | $8,414,191 | $102,899,608 |
| Sep-21 2024 | $0.230268 | $0.224312 | $0.230847 | $0.228416 | $6,924,329 | $106,920,202 |
| Sep-20 2024 | $0.227914 | $0.218499 | $0.233781 | $0.222458 | $10,385,374 | $105,827,194 |
| Sep-19 2024 | $0.224263 | $0.223237 | $0.234117 | $0.22977 | $11,135,228 | $104,131,971 |
| Sep-18 2024 | $0.222663 | $0.200752 | $0.222663 | $0.200752 | $12,122,498 | $103,388,836 |
| Sep-17 2024 | $0.199823 | $0.191305 | $0.199823 | $0.193511 | $9,554,017 | $92,783,764 |
| Sep-16 2024 | $0.191363 | $0.189466 | $0.205175 | $0.204433 | $10,553,584 | $88,855,525 |
| Sep-15 2024 | $0.204539 | $0.204539 | $0.228107 | $0.226439 | $8,461,460 | $94,973,508 |
| Sep-14 2024 | $0.226981 | $0.225381 | $0.233662 | $0.232494 | $9,227,174 | $105,393,706 |
| Sep-13 2024 | $0.225895 | $0.213987 | $0.226025 | $0.217027 | $9,387,462 | $104,889,349 |
| Sep-12 2024 | $0.216722 | $0.210082 | $0.216722 | $0.210082 | $7,929,863 | $100,630,104 |