Dusk Historical Data

DUSK Page 21
Download
Date Close Price change Market cap Trading volume
Sep 23, 2023 $ 0.116
+1.22%
$ 41.96 million $ 3.79 million
Sep 22, 2023 $ 0.115
+1.59%
$ 41.46 million $ 5.88 million
Sep 21, 2023 $ 0.113
-1.42%
$ 40.81 million $ 5.87 million
Sep 20, 2023 $ 0.115
-0.51%
$ 41.39 million $ 9.65 million
Sep 19, 2023 $ 0.115
+2.36%
$ 41.6 million $ 5.79 million
Sep 18, 2023 $ 0.113
-0.05%
$ 40.64 million $ 7.04 million
Sep 17, 2023 $ 0.113
-6.54%
$ 40.66 million $ 10.08 million
Sep 16, 2023 $ 0.121
-0.05%
$ 43.51 million $ 11.75 million
Sep 15, 2023 $ 0.121
+5.18%
$ 43.57 million $ 19.92 million
Sep 14, 2023 $ 0.115
+5.26%
$ 41.43 million $ 16.45 million
Sep 13, 2023 $ 0.109
+6.37%
$ 39.36 million $ 6.72 million
Sep 12, 2023 $ 0.103
-1.17%
$ 37 million $ 6.69 million
Sep 11, 2023 $ 0.104
-4.65%
$ 37.44 million $ 11.25 million
Sep 10, 2023 $ 0.109
-1.07%
$ 39.27 million $ 32.76 million
Sep 9, 2023 $ 0.11
-0.41%
$ 39.69 million $ 13.28 million
Sep 8, 2023 $ 0.111
-2.41%
$ 39.86 million $ 24.64 million
Sep 7, 2023 $ 0.113
+12.55%
$ 40.84 million $ 45.37 million
Sep 6, 2023 $ 0.101
+2.03%
$ 36.29 million $ 4.63 million
Sep 5, 2023 $ 0.0986
+3.01%
$ 35.57 million $ 4.74 million
Sep 4, 2023 $ 0.0957
+1.04%
$ 34.53 million $ 5.03 million
Sep 3, 2023 $ 0.0948
-1.50%
$ 34.17 million $ 3.04 million
Sep 2, 2023 $ 0.0962
-0.37%
$ 34.69 million $ 3.3 million
Sep 1, 2023 $ 0.0966
-3.58%
$ 34.82 million $ 3.73 million
Aug 31, 2023 $ 0.1
-2.89%
$ 36.12 million $ 4.17 million
Aug 30, 2023 $ 0.103
-1.46%
$ 37.19 million $ 4.37 million
Aug 29, 2023 $ 0.105
+5.28%
$ 37.74 million $ 5.65 million
Aug 28, 2023 $ 0.0994
+0.11%
$ 35.85 million $ 3.76 million
Aug 27, 2023 $ 0.0993
-0.35%
$ 35.81 million $ 3.12 million
Aug 26, 2023 $ 0.0996
-0.21%
$ 35.94 million $ 3.06 million
Aug 25, 2023 $ 0.0998
+1.56%
$ 36.01 million $ 5.58 million
Aug 24, 2023 $ 0.0983
-3.92%
$ 35.46 million $ 4.55 million
Aug 23, 2023 $ 0.102
+1.72%
$ 36.91 million $ 5.41 million
Aug 22, 2023 $ 0.101
+0.64%
$ 36.28 million $ 7.2 million
Aug 21, 2023 $ 0.1
-2.49%
$ 36.05 million $ 6.33 million
Aug 20, 2023 $ 0.103
+0.89%
$ 36.97 million $ 8.85 million
Aug 19, 2023 $ 0.102
+0.09%
$ 36.65 million $ 5.59 million
Aug 18, 2023 $ 0.102
-0.30%
$ 36.61 million $ 8.91 million
Aug 17, 2023 $ 0.102
-13.36%
$ 36.72 million $ 14.87 million
Aug 16, 2023 $ 0.118
-3.26%
$ 42.39 million $ 19.75 million
Aug 15, 2023 $ 0.121
-8.26%
$ 43.81 million $ 19.96 million
Aug 14, 2023 $ 0.132
+3.95%
$ 47.76 million $ 20.13 million
Aug 13, 2023 $ 0.127
+1.04%
$ 45.94 million $ 17.07 million
Aug 12, 2023 $ 0.126
+3.91%
$ 45.47 million $ 15.82 million
Aug 11, 2023 $ 0.121
-0.37%
$ 43.76 million $ 24.6 million
Aug 10, 2023 $ 0.122
+6.72%
$ 43.93 million $ 29.65 million
Aug 9, 2023 $ 0.114
-5.85%
$ 41.16 million $ 7.93 million
Aug 8, 2023 $ 0.121
+0.69%
$ 43.72 million $ 10.83 million
Aug 7, 2023 $ 0.12
-0.93%
$ 43.42 million $ 8.18 million
Aug 6, 2023 $ 0.122
+1.35%
$ 43.83 million $ 8.56 million
Aug 5, 2023 $ 0.12
+0.74%
$ 43.24 million $ 9.34 million