Dusk Historical Data

DUSK Page 33
Download
Date Close Price change Market cap Trading volume
Feb 1, 2022 $ 0.53
-2.24%
$ 191.19 million $ 43.18 million
Jan 31, 2022 $ 0.542
-3.20%
$ 195.57 million $ 56.06 million
Jan 30, 2022 $ 0.56
-6.86%
$ 202.04 million $ 32.03 million
Jan 29, 2022 $ 0.601
-4.16%
$ 216.92 million $ 38.14 million
Jan 28, 2022 $ 0.628
-3.65%
$ 226.36 million $ 90.29 million
Jan 27, 2022 $ 0.651
+8.34%
$ 234.91 million $ 144.77 million
Jan 26, 2022 $ 0.601
+8.29%
$ 216.8 million $ 108.31 million
Jan 25, 2022 $ 0.555
-3.24%
$ 200.21 million $ 78.92 million
Jan 24, 2022 $ 0.574
-5.94%
$ 206.91 million $ 120.93 million
Jan 23, 2022 $ 0.61
+11.90%
$ 219.97 million $ 114.56 million
Jan 22, 2022 $ 0.545
-14.43%
$ 196.53 million $ 129.14 million
Jan 21, 2022 $ 0.637
-15.48%
$ 229.65 million $ 127.1 million
Jan 20, 2022 $ 0.753
-10.99%
$ 271.68 million $ 95.01 million
Jan 19, 2022 $ 0.846
-7.58%
$ 305.21 million $ 95.74 million
Jan 18, 2022 $ 0.916
-3.33%
$ 330.23 million $ 140.47 million
Jan 17, 2022 $ 0.947
-8.33%
$ 341.62 million $ 152.15 million
Jan 16, 2022 $ 1.03
+15.04%
$ 372.67 million $ 111.65 million
Jan 15, 2022 $ 0.898
-6.75%
$ 323.96 million $ 83.37 million
Jan 14, 2022 $ 0.963
+14.60%
$ 347.4 million $ 161.24 million
Jan 13, 2022 $ 0.841
+13.31%
$ 303.14 million $ 174.16 million
Jan 12, 2022 $ 0.742
+8.83%
$ 267.54 million $ 100.95 million
Jan 11, 2022 $ 0.682
+13.31%
$ 245.84 million $ 103.92 million
Jan 10, 2022 $ 0.602
-9.03%
$ 216.95 million $ 44.18 million
Jan 9, 2022 $ 0.661
+3.94%
$ 238.49 million $ 49.13 million
Jan 8, 2022 $ 0.636
-9.04%
$ 229.46 million $ 104.14 million
Jan 7, 2022 $ 0.7
-10.44%
$ 252.29 million $ 67.43 million
Jan 6, 2022 $ 0.781
+5.18%
$ 281.69 million $ 113.03 million
Jan 5, 2022 $ 0.743
-11.75%
$ 267.85 million $ 104.2 million
Jan 4, 2022 $ 0.842
-0.08%
$ 303.59 million $ 115.05 million
Jan 3, 2022 $ 0.845
-10.44%
$ 304.82 million $ 92.09 million
Jan 2, 2022 $ 0.943
-5.86%
$ 340.12 million $ 38.99 million
Jan 1, 2022 $ 1
+6.99%
$ 361.25 million $ 53.75 million
Dec 31, 2021 $ 0.937
-0.14%
$ 337.8 million $ 57.1 million
Dec 30, 2021 $ 0.939
-4.44%
$ 338.59 million $ 128.53 million
Dec 29, 2021 $ 0.983
+24.91%
$ 354.38 million $ 225.53 million
Dec 28, 2021 $ 0.786
-11.36%
$ 283.55 million $ 119.18 million
Dec 27, 2021 $ 0.888
+24.72%
$ 320.35 million $ 113.74 million
Dec 26, 2021 $ 0.713
-3.30%
$ 257.05 million $ 30.04 million
Dec 25, 2021 $ 0.737
-3.08%
$ 265.77 million $ 36.72 million
Dec 24, 2021 $ 0.76
+13.85%
$ 274.09 million $ 62.06 million
Dec 23, 2021 $ 0.668
-0.77%
$ 240.74 million $ 53.46 million
Dec 22, 2021 $ 0.673
+12.88%
$ 242.66 million $ 104.73 million
Dec 21, 2021 $ 0.596
+11.44%
$ 214.8 million $ 45.52 million
Dec 20, 2021 $ 0.533
+23.80%
$ 192.33 million $ 192.67 million
Dec 19, 2021 $ 0.431
-10.19%
$ 155.36 million $ 21.69 million
Dec 18, 2021 $ 0.479
-0.80%
$ 172.92 million $ 23.13 million
Dec 17, 2021 $ 0.483
-18.72%
$ 174.29 million $ 54.9 million
Dec 16, 2021 $ 0.592
+0.04%
$ 213.41 million $ 53.09 million
Dec 15, 2021 $ 0.592
+7.66%
$ 213.39 million $ 159.98 million
Dec 14, 2021 $ 0.549
+11.55%
$ 197.98 million $ 90.04 million