Cap Mercado $2.80T
-0.64%
Volume 24h $279.01B
-24.32%
BTC % 55.31%
0.63%
ETH % 9.85%
-3.95%
Moedas
34.180
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.1058 | $0.103771 | $0.121893 | $0.121893 | $19,562,702 | $52,582,740 |
| Jan-30 2026 | $0.122769 | $0.119557 | $0.133103 | $0.132798 | $23,129,958 | $61,016,217 |
| Jan-29 2026 | $0.133333 | $0.133333 | $0.14224 | $0.136966 | $31,647,589 | $66,266,918 |
| Jan-28 2026 | $0.137374 | $0.137329 | $0.14938 | $0.14938 | $18,994,151 | $68,275,294 |
| Jan-27 2026 | $0.151556 | $0.144393 | $0.17202 | $0.159243 | $34,374,135 | $75,323,436 |
| Jan-26 2026 | $0.165547 | $0.152422 | $0.165923 | $0.159712 | $36,548,268 | $82,277,274 |
| Jan-25 2026 | $0.164989 | $0.144344 | $0.213675 | $0.144344 | $109,531,057 | $81,999,895 |
| Jan-24 2026 | $0.140608 | $0.135316 | $0.160519 | $0.156392 | $35,557,488 | $69,600,975 |
| Jan-23 2026 | $0.157882 | $0.154398 | $0.187501 | $0.175725 | $54,412,489 | $78,151,875 |
| Jan-22 2026 | $0.173499 | $0.172811 | $0.219903 | $0.217155 | $66,481,196 | $85,535,035 |
| Jan-21 2026 | $0.223904 | $0.203326 | $0.23988 | $0.216135 | $94,662,496 | $110,384,905 |
| Jan-20 2026 | $0.234633 | $0.197669 | $0.234875 | $0.206907 | $130,025,409 | $115,674,078 |
| Jan-19 2026 | $0.216309 | $0.164208 | $0.312845 | $0.164208 | $297,118,506 | $106,099,787 |
| Jan-18 2026 | $0.162463 | $0.112444 | $0.17443 | $0.116957 | $100,254,290 | $79,119,774 |
| Jan-17 2026 | $0.114698 | $0.1017 | $0.128263 | $0.1017 | $115,703,704 | $55,858,085 |