Cap Mercado $2.08T
1.65%
Volumen 24h $70.07B
-51.11%
BTC % 58.1415%
0.19%
ETH % 9.17682%
0.67%
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 2,542 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 |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.0788 | $0.0756 | $0.0808 | $0.0777 | $1,702,416 | $39,163,600 |
| Jun-25 2026 | $0.078 | $0.074 | $0.0812 | $0.0789 | $2,580,907 | $38,766,000 |
| Jun-24 2026 | $0.0785 | $0.0751 | $0.0827 | $0.081 | $3,007,426 | $39,014,500 |
| Jun-23 2026 | $0.0809 | $0.0789 | $0.0844 | $0.0842 | $1,883,651 | $40,207,300 |
| Jun-22 2026 | $0.0841 | $0.0822 | $0.0873 | $0.0822 | $2,032,782 | $41,797,700 |
| Jun-21 2026 | $0.0822 | $0.0821 | $0.0869 | $0.0858 | $2,058,989 | $40,853,400 |
| Jun-20 2026 | $0.0857 | $0.0851 | $0.0871 | $0.0864 | $1,546,315 | $42,592,900 |
| Jun-19 2026 | $0.0858 | $0.0846 | $0.0906 | $0.0904 | $1,679,907 | $42,642,600 |
| Jun-18 2026 | $0.0901 | $0.0893 | $0.0975 | $0.0911 | $2,988,014 | $44,779,700 |
| Jun-17 2026 | $0.0912 | $0.0908 | $0.0963 | $0.0953 | $1,909,867 | $45,326,400 |
| Jun-16 2026 | $0.0951 | $0.0928 | $0.0973 | $0.0956 | $1,501,937 | $47,264,700 |
| Jun-15 2026 | $0.0954 | $0.0921 | $0.1018 | $0.0927 | $4,043,168 | $47,413,800 |
| Jun-14 2026 | $0.0925 | $0.0884 | $0.0932 | $0.0919 | $2,227,490 | $45,972,500 |
| Jun-13 2026 | $0.0913 | $0.0882 | $0.0925 | $0.0894 | $1,112,207 | $45,376,100 |
| Jun-12 2026 | $0.0891 | $0.0891 | $0.095 | $0.092 | $2,911,960 | $44,282,700 |