Dusk Historical Data

DUSK Page 19
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.208
+11.49%
$ 75.15 million $ 14.54 million
Dec 31, 2023 $ 0.187
-0.53%
$ 67.41 million $ 10.24 million
Dec 30, 2023 $ 0.188
-4.12%
$ 67.77 million $ 13.37 million
Dec 29, 2023 $ 0.196
-1.20%
$ 70.68 million $ 14.71 million
Dec 28, 2023 $ 0.198
-3.04%
$ 71.54 million $ 23.9 million
Dec 27, 2023 $ 0.205
+1.89%
$ 73.78 million $ 38.15 million
Dec 26, 2023 $ 0.201
+12.31%
$ 72.41 million $ 38.9 million
Dec 25, 2023 $ 0.179
+7.73%
$ 64.48 million $ 13.3 million
Dec 24, 2023 $ 0.166
-2.81%
$ 59.86 million $ 12.93 million
Dec 23, 2023 $ 0.171
-2.01%
$ 61.59 million $ 13.85 million
Dec 22, 2023 $ 0.174
+3.76%
$ 62.85 million $ 16.85 million
Dec 21, 2023 $ 0.168
+8.35%
$ 60.57 million $ 11.51 million
Dec 20, 2023 $ 0.155
+4.15%
$ 55.9 million $ 9.05 million
Dec 19, 2023 $ 0.149
-1.34%
$ 53.67 million $ 9.16 million
Dec 18, 2023 $ 0.151
-5.44%
$ 54.41 million $ 11.62 million
Dec 17, 2023 $ 0.16
-2.10%
$ 57.53 million $ 10.25 million
Dec 16, 2023 $ 0.163
+1.99%
$ 58.76 million $ 7.99 million
Dec 15, 2023 $ 0.16
-4.38%
$ 57.62 million $ 9.34 million
Dec 14, 2023 $ 0.167
+2.60%
$ 60.26 million $ 11.71 million
Dec 13, 2023 $ 0.163
+1.65%
$ 58.73 million $ 14.13 million
Dec 12, 2023 $ 0.16
+0.98%
$ 57.78 million $ 13.65 million
Dec 11, 2023 $ 0.159
-9.88%
$ 57.21 million $ 14.44 million
Dec 10, 2023 $ 0.176
+0.01%
$ 63.48 million $ 8.64 million
Dec 9, 2023 $ 0.176
-1.50%
$ 63.48 million $ 14.73 million
Dec 8, 2023 $ 0.179
+1.51%
$ 64.44 million $ 10.18 million
Dec 7, 2023 $ 0.176
+5.66%
$ 63.48 million $ 15.94 million
Dec 6, 2023 $ 0.167
-4.74%
$ 60.08 million $ 13.86 million
Dec 5, 2023 $ 0.175
+2.38%
$ 63.07 million $ 15.5 million
Dec 4, 2023 $ 0.171
+3.39%
$ 61.61 million $ 16.44 million
Dec 3, 2023 $ 0.165
-2.22%
$ 59.59 million $ 8.61 million
Dec 2, 2023 $ 0.169
+1.95%
$ 60.94 million $ 9.14 million
Dec 1, 2023 $ 0.166
+2.13%
$ 59.77 million $ 8 million
Nov 30, 2023 $ 0.162
+1.88%
$ 58.53 million $ 8.72 million
Nov 29, 2023 $ 0.159
-4.00%
$ 57.45 million $ 9.3 million
Nov 28, 2023 $ 0.166
+0.58%
$ 59.84 million $ 18.63 million
Nov 27, 2023 $ 0.165
+1.53%
$ 59.49 million $ 10.96 million
Nov 26, 2023 $ 0.162
-1.94%
$ 58.6 million $ 9.32 million
Nov 25, 2023 $ 0.166
+0.98%
$ 59.76 million $ 7.37 million
Nov 24, 2023 $ 0.164
+4.41%
$ 59.18 million $ 9.96 million
Nov 23, 2023 $ 0.157
-0.89%
$ 56.68 million $ 6.8 million
Nov 22, 2023 $ 0.159
+7.70%
$ 57.19 million $ 10.73 million
Nov 21, 2023 $ 0.147
-6.43%
$ 53.1 million $ 13.68 million
Nov 20, 2023 $ 0.157
-2.61%
$ 56.75 million $ 11.58 million
Nov 19, 2023 $ 0.162
+0.32%
$ 58.27 million $ 8.85 million
Nov 18, 2023 $ 0.161
+0.25%
$ 58.08 million $ 11.09 million
Nov 17, 2023 $ 0.161
-0.18%
$ 57.94 million $ 15.7 million
Nov 16, 2023 $ 0.161
-10.82%
$ 58.04 million $ 25.93 million
Nov 15, 2023 $ 0.18
+3.25%
$ 65.08 million $ 19.22 million
Nov 14, 2023 $ 0.175
+2.34%
$ 63.03 million $ 20.68 million
Nov 13, 2023 $ 0.171
-4.50%
$ 61.6 million $ 24.88 million