時価総額 $2.20T
-0.38%
ボリューム24h $53.05B
28.48%
BTC % 58.5967%
-0.04%
ETH % 10.2389%
0.32%
硬貨
34.665
取引所
204
ライブ
Dusk (DUSK) 履歴価格、日付別ボリュームデータ 米ドル - USD
Dusk (DUSK) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,565 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.0663 | $0.0658 | $0.0678 | $0.067 | $550,318 | $32,951,100 |
| Jul-18 2026 | $0.0672 | $0.0661 | $0.0697 | $0.0697 | $858,103 | $33,398,400 |
| Jul-17 2026 | $0.0695 | $0.0686 | $0.0729 | $0.0727 | $1,857,866 | $34,541,500 |
| Jul-16 2026 | $0.0727 | $0.0725 | $0.075 | $0.0747 | $1,462,957 | $36,131,900 |
| Jul-15 2026 | $0.0745 | $0.0739 | $0.0762 | $0.0759 | $1,629,246 | $37,026,500 |
| Jul-14 2026 | $0.076 | $0.0734 | $0.0765 | $0.0742 | $2,288,446 | $37,772,000 |
| Jul-13 2026 | $0.0739 | $0.0732 | $0.0768 | $0.0755 | $1,438,420 | $36,728,300 |
| Jul-12 2026 | $0.0757 | $0.0757 | $0.0784 | $0.0781 | $1,046,676 | $37,622,900 |
| Jul-11 2026 | $0.0784 | $0.0784 | $0.0831 | $0.0805 | $2,141,711 | $38,964,800 |
| Jul-10 2026 | $0.0807 | $0.0751 | $0.082 | $0.0754 | $3,455,781 | $40,107,900 |
| Jul-09 2026 | $0.0756 | $0.0742 | $0.0775 | $0.0745 | $1,500,361 | $37,573,200 |
| Jul-08 2026 | $0.0743 | $0.0735 | $0.0765 | $0.0757 | $1,204,530 | $36,927,100 |
| Jul-07 2026 | $0.0759 | $0.0758 | $0.0786 | $0.0783 | $2,519,640 | $37,722,300 |
| Jul-06 2026 | $0.0786 | $0.0765 | $0.0808 | $0.0808 | $3,033,333 | $39,064,200 |
| Jul-05 2026 | $0.081 | $0.0784 | $0.0819 | $0.0803 | $1,332,842 | $40,257,000 |