Dusk Historical Data

DUSK Page 10
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 0.0949
-2.58%
$ 34.23 million $ 7.14 million
Mar 22, 2025 $ 0.0974
+3.65%
$ 35.14 million $ 5.42 million
Mar 21, 2025 $ 0.094
-2.63%
$ 33.9 million $ 6.15 million
Mar 20, 2025 $ 0.0965
-4.78%
$ 34.82 million $ 5.96 million
Mar 19, 2025 $ 0.101
+3.35%
$ 36.57 million $ 6.42 million
Mar 18, 2025 $ 0.0981
-1.17%
$ 35.38 million $ 5.84 million
Mar 17, 2025 $ 0.0993
+5.21%
$ 35.8 million $ 5.69 million
Mar 16, 2025 $ 0.0943
-5.35%
$ 34.03 million $ 6.25 million
Mar 15, 2025 $ 0.0997
+5.12%
$ 35.95 million $ 5.57 million
Mar 14, 2025 $ 0.0962
+4.27%
$ 34.69 million $ 6.26 million
Mar 13, 2025 $ 0.0923
-1.90%
$ 33.27 million $ 7.63 million
Mar 12, 2025 $ 0.094
-0.96%
$ 33.92 million $ 8.68 million
Mar 11, 2025 $ 0.095
+5.34%
$ 34.25 million $ 9.37 million
Mar 10, 2025 $ 0.0901
-6.25%
$ 32.5 million $ 9.99 million
Mar 9, 2025 $ 0.0961
-10.91%
$ 34.67 million $ 8.27 million
Mar 8, 2025 $ 0.108
-1.41%
$ 38.91 million $ 8.23 million
Mar 7, 2025 $ 0.109
-1.71%
$ 39.47 million $ 10.41 million
Mar 6, 2025 $ 0.111
-3.14%
$ 40.15 million $ 7.82 million
Mar 5, 2025 $ 0.115
+3.88%
$ 41.45 million $ 9.33 million
Mar 4, 2025 $ 0.111
-1.79%
$ 39.92 million $ 13.51 million
Mar 3, 2025 $ 0.113
-16.00%
$ 40.65 million $ 11.12 million
Mar 2, 2025 $ 0.134
+10.94%
$ 48.39 million $ 10.52 million
Mar 1, 2025 $ 0.121
-3.55%
$ 43.62 million $ 8.07 million
Feb 28, 2025 $ 0.125
-0.83%
$ 45.22 million $ 11.34 million
Feb 27, 2025 $ 0.126
+1.40%
$ 45.6 million $ 11.24 million
Feb 26, 2025 $ 0.125
+1.19%
$ 44.97 million $ 12.31 million
Feb 25, 2025 $ 0.123
+4.44%
$ 44.43 million $ 10.88 million
Feb 24, 2025 $ 0.118
-14.55%
$ 42.54 million $ 8.83 million
Feb 23, 2025 $ 0.138
+0.09%
$ 49.79 million $ 7.38 million
Feb 22, 2025 $ 0.138
+5.59%
$ 49.75 million $ 7.44 million
Feb 21, 2025 $ 0.131
-4.96%
$ 47.12 million $ 11.95 million
Feb 20, 2025 $ 0.137
+11.86%
$ 49.58 million $ 7.56 million
Feb 19, 2025 $ 0.123
+1.76%
$ 44.33 million $ 6.05 million
Feb 18, 2025 $ 0.121
-6.19%
$ 43.56 million $ 7.89 million
Feb 17, 2025 $ 0.129
-2.39%
$ 46.43 million $ 9.3 million
Feb 16, 2025 $ 0.132
+6.89%
$ 47.57 million $ 7.7 million
Feb 15, 2025 $ 0.123
-5.22%
$ 44.5 million $ 5.95 million
Feb 14, 2025 $ 0.13
+1.84%
$ 46.95 million $ 5.16 million
Feb 13, 2025 $ 0.128
-3.32%
$ 46.1 million $ 6.56 million
Feb 12, 2025 $ 0.132
+8.20%
$ 47.68 million $ 7.23 million
Feb 11, 2025 $ 0.122
+0.30%
$ 43.99 million $ 5.95 million
Feb 10, 2025 $ 0.122
+3.95%
$ 43.86 million $ 6.04 million
Feb 9, 2025 $ 0.117
-1.65%
$ 42.19 million $ 6.07 million
Feb 8, 2025 $ 0.119
+7.93%
$ 42.9 million $ 6.74 million
Feb 7, 2025 $ 0.11
+1.27%
$ 39.74 million $ 8.02 million
Feb 6, 2025 $ 0.109
-6.49%
$ 39.25 million $ 7.06 million
Feb 5, 2025 $ 0.116
-4.01%
$ 41.97 million $ 7.49 million
Feb 4, 2025 $ 0.121
-5.87%
$ 43.73 million $ 9.36 million
Feb 3, 2025 $ 0.129
+2.40%
$ 46.44 million $ 17.28 million
Feb 2, 2025 $ 0.126
-16.05%
$ 45.35 million $ 11.48 million