Dusk Historical Data

DUSK Page 27
Download
Date Close Price change Market cap Trading volume
Nov 27, 2022 $ 0.0907
+0.68%
$ 32.71 million $ 2.35 million
Nov 26, 2022 $ 0.0901
+0.41%
$ 32.49 million $ 3.8 million
Nov 25, 2022 $ 0.0896
+0.83%
$ 32.33 million $ 4.62 million
Nov 24, 2022 $ 0.0889
+0.09%
$ 32.05 million $ 2.64 million
Nov 23, 2022 $ 0.0887
+4.47%
$ 32 million $ 3.23 million
Nov 22, 2022 $ 0.0849
+2.88%
$ 30.62 million $ 2.61 million
Nov 21, 2022 $ 0.0825
-6.73%
$ 29.76 million $ 3.68 million
Nov 20, 2022 $ 0.0885
+0.10%
$ 31.93 million $ 3.96 million
Nov 19, 2022 $ 0.0884
-0.07%
$ 31.89 million $ 1.46 million
Nov 18, 2022 $ 0.0885
-2.02%
$ 31.9 million $ 1.92 million
Nov 17, 2022 $ 0.0903
-0.55%
$ 32.55 million $ 2.65 million
Nov 16, 2022 $ 0.0908
-0.83%
$ 32.74 million $ 3.05 million
Nov 15, 2022 $ 0.0916
+0.67%
$ 33.04 million $ 4.89 million
Nov 14, 2022 $ 0.0909
+1.64%
$ 32.79 million $ 8.16 million
Nov 13, 2022 $ 0.0896
+0.24%
$ 32.3 million $ 5.79 million
Nov 12, 2022 $ 0.0893
-4.06%
$ 32.2 million $ 3.22 million
Nov 11, 2022 $ 0.093
-6.54%
$ 33.53 million $ 6.24 million
Nov 10, 2022 $ 0.0995
+16.97%
$ 35.88 million $ 13.88 million
Nov 9, 2022 $ 0.0849
-24.68%
$ 30.63 million $ 16.02 million
Nov 8, 2022 $ 0.113
-14.66%
$ 40.64 million $ 17.88 million
Nov 7, 2022 $ 0.132
-1.50%
$ 47.64 million $ 5.48 million
Nov 6, 2022 $ 0.134
-4.84%
$ 48.37 million $ 6.66 million
Nov 5, 2022 $ 0.141
-3.46%
$ 50.82 million $ 6.81 million
Nov 4, 2022 $ 0.146
+3.26%
$ 52.65 million $ 16.8 million
Nov 3, 2022 $ 0.142
+13.73%
$ 51.07 million $ 12.15 million
Nov 2, 2022 $ 0.124
-3.41%
$ 44.9 million $ 6.1 million
Nov 1, 2022 $ 0.129
-2.47%
$ 46.48 million $ 4.41 million
Oct 31, 2022 $ 0.132
+1.22%
$ 47.68 million $ 4.57 million
Oct 30, 2022 $ 0.131
-0.43%
$ 47.1 million $ 6.15 million
Oct 29, 2022 $ 0.131
+1.70%
$ 47.27 million $ 6.58 million
Oct 28, 2022 $ 0.129
+3.05%
$ 46.5 million $ 4.58 million
Oct 27, 2022 $ 0.125
-0.57%
$ 45.18 million $ 5.86 million
Oct 26, 2022 $ 0.126
+2.55%
$ 45.44 million $ 3.32 million
Oct 25, 2022 $ 0.123
+2.73%
$ 44.36 million $ 4.8 million
Oct 24, 2022 $ 0.12
+0.18%
$ 43.17 million $ 2.94 million
Oct 23, 2022 $ 0.119
+1.86%
$ 43.09 million $ 2.81 million
Oct 22, 2022 $ 0.117
+0.21%
$ 42.31 million $ 2.14 million
Oct 21, 2022 $ 0.117
+1.80%
$ 42.22 million $ 3.36 million
Oct 20, 2022 $ 0.115
+0.02%
$ 41.47 million $ 3.84 million
Oct 19, 2022 $ 0.115
-5.20%
$ 41.49 million $ 5.44 million
Oct 18, 2022 $ 0.121
-1.74%
$ 43.8 million $ 5.6 million
Oct 17, 2022 $ 0.124
+0.51%
$ 44.57 million $ 3.03 million
Oct 16, 2022 $ 0.123
+3.33%
$ 44.33 million $ 5.6 million
Oct 15, 2022 $ 0.119
+1.49%
$ 42.89 million $ 3.97 million
Oct 14, 2022 $ 0.117
+0.33%
$ 42.27 million $ 4.81 million
Oct 13, 2022 $ 0.117
-1.86%
$ 42.13 million $ 7.48 million
Oct 12, 2022 $ 0.119
-0.80%
$ 42.93 million $ 3.11 million
Oct 11, 2022 $ 0.12
-1.50%
$ 43.26 million $ 6 million
Oct 10, 2022 $ 0.122
-3.32%
$ 43.92 million $ 6.47 million
Oct 9, 2022 $ 0.126
-4.29%
$ 45.4 million $ 5.39 million