Dusk Historical Data

DUSK Page 18
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 0.279
-5.41%
$ 100.6 million $ 18.41 million
Feb 19, 2024 $ 0.295
-2.25%
$ 106.36 million $ 15.42 million
Feb 18, 2024 $ 0.302
+1.49%
$ 108.8 million $ 13.17 million
Feb 17, 2024 $ 0.297
-3.75%
$ 107.21 million $ 12.08 million
Feb 16, 2024 $ 0.309
-6.63%
$ 111.39 million $ 17.3 million
Feb 15, 2024 $ 0.331
-3.43%
$ 119.31 million $ 19.38 million
Feb 14, 2024 $ 0.343
-0.01%
$ 123.54 million $ 20.57 million
Feb 13, 2024 $ 0.342
+5.76%
$ 123.53 million $ 27.82 million
Feb 12, 2024 $ 0.324
+5.96%
$ 116.8 million $ 17.77 million
Feb 11, 2024 $ 0.306
-0.91%
$ 110.23 million $ 12 million
Feb 10, 2024 $ 0.308
-1.13%
$ 111.24 million $ 15.22 million
Feb 9, 2024 $ 0.312
+1.22%
$ 112.5 million $ 20.8 million
Feb 8, 2024 $ 0.308
-0.28%
$ 111.14 million $ 19.7 million
Feb 7, 2024 $ 0.309
-1.33%
$ 111.45 million $ 19.9 million
Feb 6, 2024 $ 0.313
+5.45%
$ 112.95 million $ 33.45 million
Feb 5, 2024 $ 0.297
+7.55%
$ 107.12 million $ 32.24 million
Feb 4, 2024 $ 0.276
-3.42%
$ 99.6 million $ 26.9 million
Feb 3, 2024 $ 0.286
+7.28%
$ 103.12 million $ 25.49 million
Feb 2, 2024 $ 0.267
+7.58%
$ 96.12 million $ 31.33 million
Feb 1, 2024 $ 0.248
-0.18%
$ 89.35 million $ 14 million
Jan 31, 2024 $ 0.248
-5.37%
$ 89.5 million $ 19.57 million
Jan 30, 2024 $ 0.262
+2.01%
$ 94.58 million $ 19.58 million
Jan 29, 2024 $ 0.257
-2.87%
$ 92.72 million $ 16.99 million
Jan 28, 2024 $ 0.265
-3.49%
$ 95.45 million $ 24.46 million
Jan 27, 2024 $ 0.274
-1.71%
$ 98.91 million $ 32.37 million
Jan 26, 2024 $ 0.279
+18.06%
$ 100.63 million $ 66.68 million
Jan 25, 2024 $ 0.236
-0.48%
$ 85.24 million $ 42.73 million
Jan 24, 2024 $ 0.237
+19.71%
$ 85.65 million $ 72.84 million
Jan 23, 2024 $ 0.198
+4.50%
$ 71.55 million $ 23.74 million
Jan 22, 2024 $ 0.19
-5.99%
$ 68.47 million $ 20.53 million
Jan 21, 2024 $ 0.202
+6.90%
$ 72.83 million $ 43.23 million
Jan 20, 2024 $ 0.189
+3.73%
$ 68.13 million $ 9.26 million
Jan 19, 2024 $ 0.182
+0.07%
$ 65.68 million $ 11.92 million
Jan 18, 2024 $ 0.182
-4.21%
$ 65.63 million $ 12.5 million
Jan 17, 2024 $ 0.19
+3.01%
$ 68.52 million $ 12.13 million
Jan 16, 2024 $ 0.184
+0.58%
$ 66.51 million $ 10.38 million
Jan 15, 2024 $ 0.183
+1.84%
$ 66.13 million $ 14.97 million
Jan 14, 2024 $ 0.18
+3.37%
$ 64.93 million $ 20.63 million
Jan 13, 2024 $ 0.174
+2.79%
$ 62.82 million $ 14.39 million
Jan 12, 2024 $ 0.169
-4.25%
$ 61.12 million $ 16.69 million
Jan 11, 2024 $ 0.177
+2.49%
$ 63.83 million $ 19.29 million
Jan 10, 2024 $ 0.173
+9.75%
$ 62.27 million $ 18.04 million
Jan 9, 2024 $ 0.157
-4.10%
$ 56.74 million $ 11.11 million
Jan 8, 2024 $ 0.164
+5.40%
$ 59.17 million $ 12.77 million
Jan 7, 2024 $ 0.156
-5.83%
$ 56.14 million $ 9.25 million
Jan 6, 2024 $ 0.165
-3.32%
$ 59.61 million $ 10.77 million
Jan 5, 2024 $ 0.171
-6.85%
$ 61.66 million $ 16.14 million
Jan 4, 2024 $ 0.184
-2.22%
$ 66.2 million $ 16.16 million
Jan 3, 2024 $ 0.188
-7.90%
$ 67.7 million $ 30.07 million
Jan 2, 2024 $ 0.204
-2.21%
$ 73.5 million $ 35.41 million