Dusk Historical Data

DUSK
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.119
-2.04%
$ 59.43 million $ 139.32 million
Apr 2026 $ 0.127
+22.21%
$ 60.62 million $ 279.41 million
Mar 2026 $ 0.104
+23.45%
$ 37.44 million $ 269.3 million
Feb 2026 $ 0.0841
-22.09%
$ 30.33 million $ 440.11 million
Jan 2026 $ 0.121
+157.67%
$ 38.91 million $ 1.14 billion
Dec 2025 $ 0.047
-1.04%
$ 16.97 million $ 86.5 million
Nov 2025 $ 0.0473
+10.83%
$ 17.12 million $ 461.67 million
Oct 2025 $ 0.0416
-22.71%
$ 15.4 million $ 190.56 million
Sep 2025 $ 0.0547
-13.50%
$ 19.41 million $ 88.16 million
Aug 2025 $ 0.0645
+7.22%
$ 22.78 million $ 129.94 million
Jul 2025 $ 0.0659
+22.38%
$ 21.7 million $ 221.66 million
Jun 2025 $ 0.0551
-19.31%
$ 19.4 million $ 109.72 million
May 2025 $ 0.0683
-20.84%
$ 24.64 million $ 169.51 million
Apr 2025 $ 0.0863
+12.31%
$ 31.12 million $ 144.66 million
Mar 2025 $ 0.0768
-38.73%
$ 27.71 million $ 234.22 million
Feb 2025 $ 0.125
-24.02%
$ 45.22 million $ 236.63 million
Jan 2025 $ 0.164
-30.93%
$ 59.51 million $ 277.21 million
Dec 2024 $ 0.236
-14.35%
$ 85.54 million $ 446.78 million
Nov 2024 $ 0.275
+56.05%
$ 99.24 million $ 363.64 million
Oct 2024 $ 0.18
-20.52%
$ 63.6 million $ 216.74 million
Sep 2024 $ 0.227
+10.10%
$ 81.85 million $ 317.94 million
Aug 2024 $ 0.206
-7.16%
$ 74.34 million $ 307.56 million
Jul 2024 $ 0.222
-25.15%
$ 80.07 million $ 375.36 million
Jun 2024 $ 0.297
-34.17%
$ 106.97 million $ 675.67 million
May 2024 $ 0.451
+48.79%
$ 162.5 million $ 614.06 million
Apr 2024 $ 0.303
-47.16%
$ 109.22 million $ 765.36 million
Mar 2024 $ 0.573
+78.36%
$ 206.7 million $ 1.35 billion
Feb 2024 $ 0.321
+29.47%
$ 115.89 million $ 547.78 million
Jan 2024 $ 0.248
+32.78%
$ 89.55 million $ 699.16 million
Dec 2023 $ 0.187
+15.17%
$ 67.38 million $ 440.09 million
Nov 2023 $ 0.162
+30.60%
$ 58.53 million $ 439.21 million
Oct 2023 $ 0.124
+5.37%
$ 44.81 million $ 169.39 million
Sep 2023 $ 0.118
+17.75%
$ 42.53 million $ 303.01 million
Aug 2023 $ 0.1
-19.26%
$ 36.12 million $ 325.78 million
Jul 2023 $ 0.124
+2.43%
$ 44.73 million $ 326.34 million
Jun 2023 $ 0.121
-16.47%
$ 43.67 million $ 288.34 million
May 2023 $ 0.145
-12.26%
$ 52.28 million $ 139.01 million
Apr 2023 $ 0.165
-8.33%
$ 59.66 million $ 326.88 million
Mar 2023 $ 0.18
-18.03%
$ 65.09 million $ 812.33 million
Feb 2023 $ 0.22
+42.01%
$ 79.26 million $ 1.34 billion
Jan 2023 $ 0.155
+86.62%
$ 55.95 million $ 422.89 million
Dec 2022 $ 0.0831
-14.06%
$ 29.98 million $ 98.64 million
Nov 2022 $ 0.0967
-26.82%
$ 34.87 million $ 186.45 million
Oct 2022 $ 0.132
+11.84%
$ 47.68 million $ 169.06 million
Sep 2022 $ 0.118
-10.71%
$ 42.63 million $ 229.63 million
Aug 2022 $ 0.132
-8.04%
$ 47.72 million $ 466.97 million
Jul 2022 $ 0.144
+27.70%
$ 51.89 million $ 317.03 million
Jun 2022 $ 0.113
-25.48%
$ 40.59 million $ 544.3 million
May 2022 $ 0.151
-31.24%
$ 54.51 million $ 473.91 million
Apr 2022 $ 0.22
-55.64%
$ 79.18 million $ 696.07 million
Download