Dusk Historical Data

DUSK Page 5
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 0.0509
-5.83%
$ 18.36 million $ 3.85 million
Nov 27, 2025 $ 0.0542
-2.75%
$ 19.51 million $ 4.87 million
Nov 26, 2025 $ 0.0551
+0.23%
$ 20.1 million $ 5.42 million
Nov 25, 2025 $ 0.0549
-0.85%
$ 19.82 million $ 5.92 million
Nov 24, 2025 $ 0.0561
-1.81%
$ 19.98 million $ 6.23 million
Nov 23, 2025 $ 0.0577
-5.95%
$ 20.62 million $ 5.93 million
Nov 22, 2025 $ 0.0617
+2.32%
$ 22.14 million $ 8.69 million
Nov 21, 2025 $ 0.0591
-14.34%
$ 21.73 million $ 12.08 million
Nov 20, 2025 $ 0.0703
-3.76%
$ 24.92 million $ 20.06 million
Nov 19, 2025 $ 0.073
+8.47%
$ 26.32 million $ 16.87 million
Nov 18, 2025 $ 0.0676
-6.09%
$ 24.28 million $ 39.94 million
Nov 17, 2025 $ 0.072
+25.52%
$ 25.71 million $ 40.43 million
Nov 16, 2025 $ 0.0583
-0.36%
$ 20.66 million $ 20.26 million
Nov 15, 2025 $ 0.0563
+8.72%
$ 21.06 million $ 17.41 million
Nov 14, 2025 $ 0.0523
-1.42%
$ 18.68 million $ 11.57 million
Nov 13, 2025 $ 0.0524
-3.34%
$ 19.13 million $ 8.07 million
Nov 12, 2025 $ 0.0547
-5.84%
$ 19.54 million $ 4.56 million
Nov 11, 2025 $ 0.0581
-9.92%
$ 20.96 million $ 8.35 million
Nov 10, 2025 $ 0.0645
-11.51%
$ 23.27 million $ 7.43 million
Nov 9, 2025 $ 0.0729
-0.89%
$ 26.3 million $ 9.37 million
Nov 8, 2025 $ 0.0736
-15.82%
$ 26.54 million $ 14.96 million
Nov 7, 2025 $ 0.0874
+22.74%
$ 31.52 million $ 100.95 million
Nov 6, 2025 $ 0.0712
+28.18%
$ 25.68 million $ 25.72 million
Nov 5, 2025 $ 0.0556
+5.74%
$ 20.04 million $ 9.83 million
Nov 4, 2025 $ 0.0525
+14.70%
$ 18.95 million $ 24.99 million
Nov 3, 2025 $ 0.0458
-5.30%
$ 16.52 million $ 8.29 million
Nov 2, 2025 $ 0.0484
+2.56%
$ 17.45 million $ 9.64 million
Nov 1, 2025 $ 0.0472
+10.45%
$ 17.01 million $ 6.6 million
Oct 31, 2025 $ 0.0422
+0.58%
$ 15.4 million $ 2.09 million
Oct 30, 2025 $ 0.0416
-8.77%
$ 15.14 million $ 2.88 million
Oct 29, 2025 $ 0.0456
+1.45%
$ 16.45 million $ 2.43 million
Oct 28, 2025 $ 0.045
-6.22%
$ 16.21 million $ 3.59 million
Oct 27, 2025 $ 0.0479
-4.84%
$ 17.29 million $ 3.58 million
Oct 26, 2025 $ 0.0504
+8.08%
$ 18.17 million $ 3.37 million
Oct 25, 2025 $ 0.0466
+0.13%
$ 16.81 million $ 1.34 million
Oct 24, 2025 $ 0.0465
-0.87%
$ 16.79 million $ 2.19 million
Oct 23, 2025 $ 0.0469
+1.87%
$ 16.93 million $ 2.05 million
Oct 22, 2025 $ 0.0451
-5.66%
$ 16.62 million $ 3.82 million
Oct 21, 2025 $ 0.0488
-0.60%
$ 17.25 million $ 3.05 million
Oct 20, 2025 $ 0.0492
+0.41%
$ 17.7 million $ 2.59 million
Oct 19, 2025 $ 0.0498
+4.27%
$ 17.66 million $ 3.43 million
Oct 18, 2025 $ 0.0477
-0.64%
$ 17.24 million $ 3.44 million
Oct 17, 2025 $ 0.0484
-3.63%
$ 17.32 million $ 6.78 million
Oct 16, 2025 $ 0.0502
+0.00%
$ 18.12 million $ 10.75 million
Oct 15, 2025 $ 0.0502
-3.47%
$ 18.12 million $ 3.85 million
Oct 14, 2025 $ 0.0521
-6.79%
$ 18.76 million $ 5.63 million
Oct 13, 2025 $ 0.0559
+7.74%
$ 20.14 million $ 6.55 million
Oct 12, 2025 $ 0.0519
+14.23%
$ 18.71 million $ 10.66 million
Oct 11, 2025 $ 0.0455
+0.94%
$ 16.43 million $ 12.94 million
Oct 10, 2025 $ 0.045
-28.43%
$ 16.24 million $ 18.72 million