Dusk Historical Data

DUSK Page 30
Download
Date Close Price change Market cap Trading volume
Jul 1, 2022 $ 0.109
-3.05%
$ 39.4 million $ 13.78 million
Jun 30, 2022 $ 0.113
-7.81%
$ 40.59 million $ 10.35 million
Jun 29, 2022 $ 0.122
-4.20%
$ 44.02 million $ 8.17 million
Jun 28, 2022 $ 0.127
-6.44%
$ 45.95 million $ 7.85 million
Jun 27, 2022 $ 0.136
-2.98%
$ 49.1 million $ 8.78 million
Jun 26, 2022 $ 0.14
-4.25%
$ 50.61 million $ 13.44 million
Jun 25, 2022 $ 0.147
-2.30%
$ 52.84 million $ 15.9 million
Jun 24, 2022 $ 0.15
+15.67%
$ 54.03 million $ 22.5 million
Jun 23, 2022 $ 0.129
+4.95%
$ 46.69 million $ 8.97 million
Jun 22, 2022 $ 0.123
-4.16%
$ 44.49 million $ 11.95 million
Jun 21, 2022 $ 0.129
+9.98%
$ 46.37 million $ 25.15 million
Jun 20, 2022 $ 0.117
+0.22%
$ 42.16 million $ 11.06 million
Jun 19, 2022 $ 0.117
+5.85%
$ 42.04 million $ 9.03 million
Jun 18, 2022 $ 0.11
-9.93%
$ 39.7 million $ 13.01 million
Jun 17, 2022 $ 0.122
+7.31%
$ 44.09 million $ 14.7 million
Jun 16, 2022 $ 0.114
-12.04%
$ 41.04 million $ 11.83 million
Jun 15, 2022 $ 0.129
+1.53%
$ 46.62 million $ 33.09 million
Jun 14, 2022 $ 0.127
-14.65%
$ 45.96 million $ 64.18 million
Jun 13, 2022 $ 0.15
+35.29%
$ 54.03 million $ 148.88 million
Jun 12, 2022 $ 0.111
-4.87%
$ 39.94 million $ 14.68 million
Jun 11, 2022 $ 0.116
-12.78%
$ 41.95 million $ 9.41 million
Jun 10, 2022 $ 0.133
-9.99%
$ 47.98 million $ 10.08 million
Jun 9, 2022 $ 0.148
+0.95%
$ 53.31 million $ 6.97 million
Jun 8, 2022 $ 0.146
-6.73%
$ 52.8 million $ 12.32 million
Jun 7, 2022 $ 0.157
+5.52%
$ 56.67 million $ 11.03 million
Jun 6, 2022 $ 0.149
+5.93%
$ 53.71 million $ 5.2 million
Jun 5, 2022 $ 0.14
-0.13%
$ 50.67 million $ 1.97 million
Jun 4, 2022 $ 0.141
+2.62%
$ 50.74 million $ 6.57 million
Jun 3, 2022 $ 0.137
-2.97%
$ 49.44 million $ 7.32 million
Jun 2, 2022 $ 0.141
+3.24%
$ 50.96 million $ 5.99 million
Jun 1, 2022 $ 0.137
-9.38%
$ 49.37 million $ 13.91 million
May 31, 2022 $ 0.151
+2.95%
$ 54.51 million $ 12.76 million
May 30, 2022 $ 0.147
+8.75%
$ 52.94 million $ 10.47 million
May 29, 2022 $ 0.135
+4.81%
$ 48.68 million $ 7.8 million
May 28, 2022 $ 0.129
+4.00%
$ 46.44 million $ 4.86 million
May 27, 2022 $ 0.124
-3.92%
$ 44.66 million $ 9.53 million
May 26, 2022 $ 0.129
-7.39%
$ 46.47 million $ 7.43 million
May 25, 2022 $ 0.139
-10.14%
$ 50.16 million $ 12.83 million
May 24, 2022 $ 0.155
+13.43%
$ 55.82 million $ 15.54 million
May 23, 2022 $ 0.136
-4.77%
$ 49.19 million $ 12.49 million
May 22, 2022 $ 0.143
+5.24%
$ 51.69 million $ 8.54 million
May 21, 2022 $ 0.136
+5.09%
$ 49.12 million $ 7.34 million
May 20, 2022 $ 0.13
-4.56%
$ 46.75 million $ 9.99 million
May 19, 2022 $ 0.136
+8.17%
$ 48.98 million $ 8.12 million
May 18, 2022 $ 0.125
-14.70%
$ 45.23 million $ 12.47 million
May 17, 2022 $ 0.147
+5.05%
$ 53.06 million $ 16.28 million
May 16, 2022 $ 0.14
-8.22%
$ 50.49 million $ 10.13 million
May 15, 2022 $ 0.153
+5.30%
$ 55.03 million $ 15.09 million
May 14, 2022 $ 0.145
+2.07%
$ 52.26 million $ 18.46 million
May 13, 2022 $ 0.142
+4.30%
$ 51.17 million $ 28.89 million