Cap Mercado $2.31T
-4.22%
Volume 24h $230.29B
30.16%
BTC % 52.69%
0.64%
ETH % 12.9%
-2.4%
Moedas
28.957
+13
Trocas
885
Última atualização
59 Segundos atrás
Preços históricos de Dusk (DUSK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.202415 | $0.201362 | $0.235433 | $0.227174 | $13,264,026 | $93,987,190 |
| Sep-30 2024 | $0.230721 | $0.230721 | $0.245159 | $0.245159 | $9,929,673 | $107,130,435 |
| Sep-29 2024 | $0.247061 | $0.230555 | $0.249869 | $0.236615 | $8,432,953 | $114,717,528 |
| Sep-28 2024 | $0.234895 | $0.233138 | $0.252093 | $0.249892 | $8,203,994 | $109,068,680 |
| Sep-27 2024 | $0.251126 | $0.240355 | $0.252927 | $0.244248 | $10,499,347 | $116,604,833 |
| 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 |