Cap Mercado $2.18T
-0.66%
Volume 24h $46.14B
-8.34%
BTC % 58.6831%
0.11%
ETH % 9.20303%
-0.32%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Dusk (DUSK), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Dusk (DUSK) em Dólar USD. Esta tabela mostra 2,529 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Jun-11 2026 | $0.0924 | $0.0869 | $0.0942 | $0.0869 | $2,715,917 | $45,922,800 |
| Jun-10 2026 | $0.087 | $0.0833 | $0.0898 | $0.0847 | $3,540,569 | $43,239,000 |
| Jun-09 2026 | $0.0844 | $0.0844 | $0.0936 | $0.0936 | $3,278,804 | $41,946,800 |
| Jun-08 2026 | $0.0933 | $0.0902 | $0.0955 | $0.0928 | $2,334,134 | $46,370,100 |
| Jun-07 2026 | $0.093 | $0.0896 | $0.0947 | $0.0915 | $2,329,261 | $46,221,000 |
| Jun-06 2026 | $0.0913 | $0.0886 | $0.0956 | $0.0952 | $2,476,083 | $45,376,100 |
| Jun-05 2026 | $0.094 | $0.0889 | $0.0986 | $0.0983 | $3,751,538 | $46,718,000 |
| Jun-04 2026 | $0.097 | $0.0965 | $0.1111 | $0.1105 | $5,810,650 | $48,209,000 |
| Jun-03 2026 | $0.1103 | $0.1095 | $0.1187 | $0.1133 | $4,253,218 | $54,819,100 |
| Jun-02 2026 | $0.1126 | $0.1111 | $0.1226 | $0.121 | $3,247,334 | $55,962,200 |
| Jun-01 2026 | $0.1209 | $0.1147 | $0.1219 | $0.119 | $2,792,225 | $60,087,300 |
| May-31 2026 | $0.1184 | $0.1138 | $0.1205 | $0.1191 | $1,604,315 | $58,844,800 |
| May-30 2026 | $0.1193 | $0.1175 | $0.1212 | $0.1175 | $2,196,703 | $59,292,100 |