Рыночная кепка $2.07T
-0.31%
Объем 24h $42.43B
BTC % 58.1458%
0.15%
ETH % 9.15196%
-0.06%
Монеты
34.665
Биржи
204
Онлайн
Dusk (DUSK) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Dusk (DUSK) в Доллар США. В таблице представлены 2,543 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.0763 | $0.076 | $0.0795 | $0.0791 | $1,818,441 | $37,921,100 |
| 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 |