Dusk Historical Data

DUSK Page 15
Download
Date Close Price change Market cap Trading volume
Jul 17, 2024 $ 0.277
-3.81%
$ 99.81 million $ 13.89 million
Jul 16, 2024 $ 0.288
+4.17%
$ 103.76 million $ 14.17 million
Jul 15, 2024 $ 0.276
+8.42%
$ 99.6 million $ 11.87 million
Jul 14, 2024 $ 0.255
+2.71%
$ 91.86 million $ 8.41 million
Jul 13, 2024 $ 0.248
+1.26%
$ 89.44 million $ 8.43 million
Jul 12, 2024 $ 0.245
+3.23%
$ 88.32 million $ 8.57 million
Jul 11, 2024 $ 0.237
-3.20%
$ 85.57 million $ 12.88 million
Jul 10, 2024 $ 0.245
+2.88%
$ 88.43 million $ 12.95 million
Jul 9, 2024 $ 0.238
+2.46%
$ 85.95 million $ 9.93 million
Jul 8, 2024 $ 0.233
+3.84%
$ 83.88 million $ 18.44 million
Jul 7, 2024 $ 0.224
-6.28%
$ 80.75 million $ 11.9 million
Jul 6, 2024 $ 0.239
+5.76%
$ 86.17 million $ 11.91 million
Jul 5, 2024 $ 0.226
-3.22%
$ 81.46 million $ 24.69 million
Jul 4, 2024 $ 0.233
-10.68%
$ 84.13 million $ 18.98 million
Jul 3, 2024 $ 0.261
-9.71%
$ 94.19 million $ 16.98 million
Jul 2, 2024 $ 0.289
-1.26%
$ 104.32 million $ 12.36 million
Jul 1, 2024 $ 0.293
-1.24%
$ 105.65 million $ 15.92 million
Jun 30, 2024 $ 0.297
+5.70%
$ 106.97 million $ 14.19 million
Jun 29, 2024 $ 0.281
-1.77%
$ 101.22 million $ 10.31 million
Jun 28, 2024 $ 0.286
-2.49%
$ 103.05 million $ 15.75 million
Jun 27, 2024 $ 0.293
-2.40%
$ 105.68 million $ 14.91 million
Jun 26, 2024 $ 0.3
-5.88%
$ 108.29 million $ 17.82 million
Jun 25, 2024 $ 0.319
+6.38%
$ 115.05 million $ 21.46 million
Jun 24, 2024 $ 0.3
+3.72%
$ 108.15 million $ 20.45 million
Jun 23, 2024 $ 0.289
-3.20%
$ 104.26 million $ 11.51 million
Jun 22, 2024 $ 0.299
-4.42%
$ 107.71 million $ 12.15 million
Jun 21, 2024 $ 0.312
+2.18%
$ 112.61 million $ 18.57 million
Jun 20, 2024 $ 0.306
-2.53%
$ 110.21 million $ 17.92 million
Jun 19, 2024 $ 0.314
+4.16%
$ 113.07 million $ 17.85 million
Jun 18, 2024 $ 0.301
-5.18%
$ 108.56 million $ 20.53 million
Jun 17, 2024 $ 0.317
-5.76%
$ 114.49 million $ 20.17 million
Jun 16, 2024 $ 0.337
-1.79%
$ 121.49 million $ 15.11 million
Jun 15, 2024 $ 0.343
-3.34%
$ 123.69 million $ 15.48 million
Jun 14, 2024 $ 0.355
-6.49%
$ 127.98 million $ 24.64 million
Jun 13, 2024 $ 0.379
-9.26%
$ 136.87 million $ 26.49 million
Jun 12, 2024 $ 0.418
-3.29%
$ 150.85 million $ 27.08 million
Jun 11, 2024 $ 0.433
-8.21%
$ 155.99 million $ 24.67 million
Jun 10, 2024 $ 0.471
-5.07%
$ 169.93 million $ 27.08 million
Jun 9, 2024 $ 0.496
+10.08%
$ 179.03 million $ 38.61 million
Jun 8, 2024 $ 0.451
+8.35%
$ 162.86 million $ 49.6 million
Jun 7, 2024 $ 0.416
-3.67%
$ 150.09 million $ 27.71 million
Jun 6, 2024 $ 0.432
-3.73%
$ 155.81 million $ 16.8 million
Jun 5, 2024 $ 0.449
-2.91%
$ 161.85 million $ 24.26 million
Jun 4, 2024 $ 0.462
+4.37%
$ 166.71 million $ 50.65 million
Jun 3, 2024 $ 0.443
+3.77%
$ 159.73 million $ 32.31 million
Jun 2, 2024 $ 0.427
-3.92%
$ 153.92 million $ 21.34 million
Jun 1, 2024 $ 0.444
-1.42%
$ 160.2 million $ 20.25 million
May 31, 2024 $ 0.451
+1.03%
$ 162.5 million $ 29.08 million
May 30, 2024 $ 0.446
+10.49%
$ 160.84 million $ 44.32 million
May 29, 2024 $ 0.404
+3.72%
$ 145.63 million $ 26.6 million