Cap Mercado $2.47T
-0.4%
Volumen 24h $89.89B
-17.51%
BTC % 59.5193%
-0.02%
ETH % 9.82715%
-0.39%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Dusk (DUSK), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Dusk (DUSK) en Dólar USD. Esta tabla muestra 2,513 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-28 2026 | $0.1238 | $0.1177 | $0.1265 | $0.1255 | $3,962,927 | $61,528,600 |
| May-27 2026 | $0.1257 | $0.1242 | $0.1331 | $0.130899 | $2,804,523 | $62,472,900 |
| May-26 2026 | $0.1313 | $0.1297 | $0.1398 | $0.1361 | $2,354,666 | $65,256,100 |
| May-25 2026 | $0.1364 | $0.1333 | $0.1416 | $0.1333 | $3,166,218 | $67,790,800 |
| May-24 2026 | $0.1331 | $0.1306 | $0.1359 | $0.1349 | $2,672,084 | $66,150,700 |
| May-23 2026 | $0.1351 | $0.129099 | $0.1473 | $0.1464 | $3,974,713 | $67,144,700 |
| May-22 2026 | $0.150378 | $0.145683 | $0.152884 | $0.148424 | $12,162,992 | $74,737,968 |
| May-21 2026 | $0.147795 | $0.143802 | $0.148386 | $0.146188 | $8,871,579 | $73,454,328 |
| May-20 2026 | $0.148731 | $0.144421 | $0.152443 | $0.145957 | $12,050,578 | $73,919,454 |
| May-19 2026 | $0.15046 | $0.149345 | $0.156001 | $0.156001 | $10,053,766 | $74,778,688 |
| May-18 2026 | $0.157133 | $0.1447 | $0.163765 | $0.153921 | $20,441,119 | $78,095,454 |
| May-17 2026 | $0.158749 | $0.136774 | $0.163075 | $0.136896 | $23,854,390 | $78,898,469 |
| May-16 2026 | $0.137179 | $0.131521 | $0.149476 | $0.14903 | $11,688,378 | $68,178,121 |
| May-15 2026 | $0.148167 | $0.143334 | $0.153114 | $0.149882 | $14,453,420 | $73,639,399 |
| May-14 2026 | $0.147252 | $0.126463 | $0.149133 | $0.131105 | $15,409,349 | $73,184,500 |