Dusk Historical Data

DUSK Page 31
Download
Date Close Price change Market cap Trading volume
May 12, 2022 $ 0.136
+8.27%
$ 49.07 million $ 21.13 million
May 11, 2022 $ 0.126
-25.43%
$ 45.3 million $ 32.45 million
May 10, 2022 $ 0.169
+0.32%
$ 60.8 million $ 22.55 million
May 9, 2022 $ 0.168
-20.89%
$ 60.64 million $ 20.42 million
May 8, 2022 $ 0.213
+0.74%
$ 76.71 million $ 11.73 million
May 7, 2022 $ 0.211
-7.42%
$ 76.12 million $ 9.55 million
May 6, 2022 $ 0.228
-1.26%
$ 82.17 million $ 14.69 million
May 5, 2022 $ 0.231
-10.19%
$ 83.26 million $ 21.45 million
May 4, 2022 $ 0.257
+14.25%
$ 92.71 million $ 23.62 million
May 3, 2022 $ 0.225
-0.93%
$ 81.15 million $ 23.08 million
May 2, 2022 $ 0.227
-5.49%
$ 81.89 million $ 17.92 million
May 1, 2022 $ 0.24
+9.29%
$ 86.63 million $ 26.29 million
Apr 30, 2022 $ 0.22
-13.77%
$ 79.18 million $ 18.84 million
Apr 29, 2022 $ 0.255
-7.04%
$ 91.83 million $ 19.51 million
Apr 28, 2022 $ 0.274
-4.50%
$ 98.77 million $ 16.72 million
Apr 27, 2022 $ 0.287
+3.94%
$ 103.42 million $ 16.36 million
Apr 26, 2022 $ 0.276
-10.36%
$ 99.47 million $ 17.08 million
Apr 25, 2022 $ 0.308
-2.17%
$ 110.98 million $ 18.55 million
Apr 24, 2022 $ 0.315
-4.47%
$ 113.44 million $ 14.27 million
Apr 23, 2022 $ 0.33
-1.00%
$ 118.93 million $ 9.45 million
Apr 22, 2022 $ 0.333
+0.50%
$ 120.06 million $ 19.24 million
Apr 21, 2022 $ 0.331
-6.16%
$ 119.5 million $ 23.66 million
Apr 20, 2022 $ 0.353
+0.24%
$ 127.3 million $ 23.35 million
Apr 19, 2022 $ 0.352
+3.54%
$ 127 million $ 17.72 million
Apr 18, 2022 $ 0.34
+4.30%
$ 122.63 million $ 20.81 million
Apr 17, 2022 $ 0.326
-3.90%
$ 117.56 million $ 16.74 million
Apr 16, 2022 $ 0.339
-1.65%
$ 122.36 million $ 14 million
Apr 15, 2022 $ 0.345
-0.67%
$ 124.45 million $ 17.55 million
Apr 14, 2022 $ 0.347
-4.21%
$ 125.29 million $ 21.74 million
Apr 13, 2022 $ 0.363
+4.98%
$ 130.8 million $ 24.44 million
Apr 12, 2022 $ 0.345
+7.26%
$ 124.59 million $ 47.3 million
Apr 11, 2022 $ 0.322
-8.35%
$ 116.14 million $ 21.77 million
Apr 10, 2022 $ 0.351
-3.75%
$ 126.72 million $ 15.8 million
Apr 9, 2022 $ 0.365
+0.69%
$ 131.65 million $ 15.81 million
Apr 8, 2022 $ 0.363
-11.26%
$ 130.74 million $ 23.79 million
Apr 7, 2022 $ 0.409
+3.39%
$ 147.33 million $ 26.03 million
Apr 6, 2022 $ 0.395
-9.83%
$ 142.51 million $ 38.16 million
Apr 5, 2022 $ 0.438
-3.88%
$ 158.03 million $ 31.68 million
Apr 4, 2022 $ 0.456
-5.00%
$ 164.42 million $ 26.19 million
Apr 3, 2022 $ 0.48
+3.65%
$ 173.07 million $ 25.84 million
Apr 2, 2022 $ 0.463
-3.83%
$ 167 million $ 48.69 million
Apr 1, 2022 $ 0.481
-2.71%
$ 173.64 million $ 45.01 million
Mar 31, 2022 $ 0.495
+2.99%
$ 178.44 million $ 55.17 million
Mar 30, 2022 $ 0.48
+4.53%
$ 173.22 million $ 119.76 million
Mar 29, 2022 $ 0.46
+20.41%
$ 165.74 million $ 58.31 million
Mar 28, 2022 $ 0.382
-2.55%
$ 137.64 million $ 26.22 million
Mar 27, 2022 $ 0.392
+5.33%
$ 141.25 million $ 15.09 million
Mar 26, 2022 $ 0.372
+4.75%
$ 134.13 million $ 12.17 million
Mar 25, 2022 $ 0.355
-2.38%
$ 128.05 million $ 25.7 million
Mar 24, 2022 $ 0.364
-3.39%
$ 131.16 million $ 17.15 million