Dusk Historical Data

DUSK Page 29
Download
Date Close Price change Market cap Trading volume
Aug 19, 2022 $ 0.128
-4.73%
$ 46.23 million $ 14.42 million
Aug 18, 2022 $ 0.135
-7.14%
$ 48.53 million $ 7.21 million
Aug 17, 2022 $ 0.145
-6.44%
$ 52.25 million $ 10.03 million
Aug 16, 2022 $ 0.155
-1.54%
$ 55.85 million $ 10.65 million
Aug 15, 2022 $ 0.157
-4.47%
$ 56.77 million $ 13.15 million
Aug 14, 2022 $ 0.165
-4.04%
$ 59.42 million $ 13.21 million
Aug 13, 2022 $ 0.172
-1.57%
$ 61.92 million $ 10.51 million
Aug 12, 2022 $ 0.174
+5.80%
$ 62.91 million $ 18.95 million
Aug 11, 2022 $ 0.165
-3.09%
$ 59.46 million $ 18.86 million
Aug 10, 2022 $ 0.17
-2.42%
$ 61.33 million $ 34.69 million
Aug 9, 2022 $ 0.174
+4.28%
$ 62.88 million $ 21.8 million
Aug 8, 2022 $ 0.167
+5.31%
$ 60.3 million $ 16.07 million
Aug 7, 2022 $ 0.159
+0.30%
$ 57.26 million $ 8.51 million
Aug 6, 2022 $ 0.158
+5.08%
$ 57.08 million $ 17.69 million
Aug 5, 2022 $ 0.151
+8.21%
$ 54.35 million $ 7.76 million
Aug 4, 2022 $ 0.139
-3.56%
$ 50.23 million $ 8.45 million
Aug 3, 2022 $ 0.145
+0.75%
$ 52.12 million $ 9.21 million
Aug 2, 2022 $ 0.143
-7.12%
$ 51.68 million $ 13.47 million
Aug 1, 2022 $ 0.154
+7.35%
$ 55.71 million $ 10.67 million
Jul 31, 2022 $ 0.144
-1.11%
$ 51.89 million $ 19.09 million
Jul 30, 2022 $ 0.145
+6.68%
$ 52.42 million $ 18.13 million
Jul 29, 2022 $ 0.136
+0.34%
$ 49.15 million $ 16.52 million
Jul 28, 2022 $ 0.136
+5.31%
$ 48.99 million $ 8.58 million
Jul 27, 2022 $ 0.129
+7.18%
$ 46.55 million $ 7.02 million
Jul 26, 2022 $ 0.12
-2.52%
$ 43.45 million $ 8.08 million
Jul 25, 2022 $ 0.124
-5.09%
$ 44.56 million $ 10.94 million
Jul 24, 2022 $ 0.13
-3.57%
$ 46.93 million $ 8.02 million
Jul 23, 2022 $ 0.135
-1.37%
$ 48.67 million $ 10.63 million
Jul 22, 2022 $ 0.137
-1.80%
$ 49.42 million $ 8.63 million
Jul 21, 2022 $ 0.14
+5.41%
$ 50.33 million $ 7.86 million
Jul 20, 2022 $ 0.132
-2.28%
$ 47.76 million $ 12.39 million
Jul 19, 2022 $ 0.136
+2.16%
$ 48.87 million $ 17.65 million
Jul 18, 2022 $ 0.133
+14.03%
$ 47.97 million $ 15.82 million
Jul 17, 2022 $ 0.117
-2.68%
$ 42.06 million $ 6.81 million
Jul 16, 2022 $ 0.12
+0.47%
$ 43.22 million $ 7.1 million
Jul 15, 2022 $ 0.119
+4.64%
$ 42.99 million $ 9.62 million
Jul 14, 2022 $ 0.114
+1.73%
$ 41.08 million $ 8.31 million
Jul 13, 2022 $ 0.112
+7.03%
$ 40.37 million $ 8.28 million
Jul 12, 2022 $ 0.105
-5.79%
$ 37.73 million $ 7.2 million
Jul 11, 2022 $ 0.111
-7.08%
$ 40.05 million $ 6.3 million
Jul 10, 2022 $ 0.119
-5.55%
$ 43.1 million $ 5.63 million
Jul 9, 2022 $ 0.127
+4.62%
$ 45.63 million $ 5.18 million
Jul 8, 2022 $ 0.121
-3.87%
$ 43.62 million $ 8.14 million
Jul 7, 2022 $ 0.126
+7.73%
$ 45.39 million $ 9.3 million
Jul 6, 2022 $ 0.117
+1.14%
$ 42.13 million $ 5.94 million
Jul 5, 2022 $ 0.115
-3.40%
$ 41.64 million $ 7.74 million
Jul 4, 2022 $ 0.12
+4.75%
$ 43.12 million $ 7.47 million
Jul 3, 2022 $ 0.114
+0.73%
$ 41.15 million $ 11.92 million
Jul 2, 2022 $ 0.113
+3.45%
$ 40.84 million $ 18.93 million
Jul 1, 2022 $ 0.109
-3.05%
$ 39.4 million $ 13.78 million