Dusk Historical Data

DUSK Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 0.129
-1.62%
$ 64.31 million $ 3.56 million
Apr 25, 2026 $ 0.131
-4.29%
$ 65.43 million $ 5.56 million
Apr 24, 2026 $ 0.137
+0.45%
$ 68.23 million $ 7.06 million
Apr 23, 2026 $ 0.136
-2.38%
$ 67.98 million $ 5.29 million
Apr 22, 2026 $ 0.139
-0.64%
$ 69.67 million $ 5.4 million
Apr 21, 2026 $ 0.14
+0.49%
$ 70.1 million $ 7.03 million
Apr 20, 2026 $ 0.139
-5.50%
$ 69.7 million $ 7.56 million
Apr 19, 2026 $ 0.148
-3.87%
$ 73.79 million $ 8.22 million
Apr 18, 2026 $ 0.154
-5.16%
$ 76.87 million $ 8.09 million
Apr 17, 2026 $ 0.162
+5.18%
$ 81.02 million $ 10.24 million
Apr 16, 2026 $ 0.154
+2.80%
$ 76.87 million $ 13.82 million
Apr 15, 2026 $ 0.15
+1.89%
$ 74.76 million $ 11.14 million
Apr 14, 2026 $ 0.147
-5.39%
$ 73.49 million $ 10.9 million
Apr 13, 2026 $ 0.155
-3.60%
$ 77.62 million $ 15.87 million
Apr 12, 2026 $ 0.161
+2.90%
$ 80.45 million $ 35.69 million
Apr 11, 2026 $ 0.157
+23.65%
$ 77.82 million $ 25.97 million
Apr 10, 2026 $ 0.127
+4.83%
$ 63.28 million $ 10.41 million
Apr 9, 2026 $ 0.121
+4.22%
$ 60.41 million $ 8.8 million
Apr 8, 2026 $ 0.116
-0.36%
$ 57.92 million $ 12.57 million
Apr 7, 2026 $ 0.116
+4.43%
$ 41.91 million $ 8.06 million
Apr 6, 2026 $ 0.111
+3.05%
$ 40.13 million $ 7.48 million
Apr 5, 2026 $ 0.108
+1.30%
$ 38.94 million $ 4.34 million
Apr 4, 2026 $ 0.107
-5.61%
$ 38.45 million $ 4.37 million
Apr 3, 2026 $ 0.113
+4.43%
$ 40.73 million $ 8.8 million
Apr 2, 2026 $ 0.108
-0.20%
$ 39 million $ 11.36 million
Apr 1, 2026 $ 0.108
+4.38%
$ 39.08 million $ 6.8 million
Mar 31, 2026 $ 0.104
-3.88%
$ 37.44 million $ 4.94 million
Mar 30, 2026 $ 0.108
+0.69%
$ 38.95 million $ 5.05 million
Mar 29, 2026 $ 0.107
-4.78%
$ 38.68 million $ 4.33 million
Mar 28, 2026 $ 0.113
+3.59%
$ 40.63 million $ 6.44 million
Mar 27, 2026 $ 0.109
-6.24%
$ 39.21 million $ 9.19 million
Mar 26, 2026 $ 0.116
-0.23%
$ 41.82 million $ 8.08 million
Mar 25, 2026 $ 0.116
-9.37%
$ 41.91 million $ 16.58 million
Mar 24, 2026 $ 0.128
+19.18%
$ 46.24 million $ 31.37 million
Mar 23, 2026 $ 0.108
+16.82%
$ 38.91 million $ 14.06 million
Mar 22, 2026 $ 0.0921
+14.72%
$ 33.21 million $ 24.09 million
Mar 21, 2026 $ 0.0802
-2.35%
$ 28.92 million $ 4.33 million
Mar 20, 2026 $ 0.0822
-0.73%
$ 29.62 million $ 5.64 million
Mar 19, 2026 $ 0.0828
-4.58%
$ 29.88 million $ 4.35 million
Mar 18, 2026 $ 0.0868
-6.83%
$ 31.3 million $ 8.29 million
Mar 17, 2026 $ 0.0931
-3.74%
$ 33.58 million $ 7.78 million
Mar 16, 2026 $ 0.0967
+2.55%
$ 34.88 million $ 8.47 million
Mar 15, 2026 $ 0.0943
-0.85%
$ 34.02 million $ 6.32 million
Mar 14, 2026 $ 0.0951
+3.11%
$ 34.32 million $ 10.75 million
Mar 13, 2026 $ 0.0922
+2.98%
$ 33.28 million $ 8.36 million
Mar 12, 2026 $ 0.0896
-0.17%
$ 32.29 million $ 5.54 million
Mar 11, 2026 $ 0.0897
-1.64%
$ 32.38 million $ 6.41 million
Mar 10, 2026 $ 0.0912
+3.49%
$ 32.91 million $ 7.77 million
Mar 9, 2026 $ 0.0881
+4.37%
$ 31.73 million $ 8.32 million
Mar 8, 2026 $ 0.0845
-3.44%
$ 30.46 million $ 3.88 million