Dusk Historical Data

DUSK Page 8
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.0505
-6.10%
$ 18.22 million $ 2.62 million
Jun 30, 2025 $ 0.0538
-2.39%
$ 19.4 million $ 2.69 million
Jun 29, 2025 $ 0.0551
+6.82%
$ 19.88 million $ 4.17 million
Jun 28, 2025 $ 0.0516
+3.90%
$ 18.61 million $ 2.61 million
Jun 27, 2025 $ 0.0497
+0.87%
$ 17.91 million $ 2.51 million
Jun 26, 2025 $ 0.0492
-1.74%
$ 17.76 million $ 2.91 million
Jun 25, 2025 $ 0.0501
-3.08%
$ 18.07 million $ 3.21 million
Jun 24, 2025 $ 0.0517
+1.54%
$ 18.64 million $ 2.49 million
Jun 23, 2025 $ 0.0509
+12.48%
$ 18.36 million $ 3.34 million
Jun 22, 2025 $ 0.0453
-6.04%
$ 16.32 million $ 6.11 million
Jun 21, 2025 $ 0.0482
-5.93%
$ 17.37 million $ 3.14 million
Jun 20, 2025 $ 0.0512
-2.99%
$ 18.47 million $ 3.08 million
Jun 19, 2025 $ 0.0528
-1.57%
$ 19.04 million $ 2.48 million
Jun 18, 2025 $ 0.0536
+3.42%
$ 19.34 million $ 3.57 million
Jun 17, 2025 $ 0.0519
-1.73%
$ 18.71 million $ 3.55 million
Jun 16, 2025 $ 0.0528
-4.43%
$ 19.04 million $ 4.13 million
Jun 15, 2025 $ 0.0552
+2.10%
$ 19.92 million $ 4.3 million
Jun 14, 2025 $ 0.0541
+2.10%
$ 19.51 million $ 3.92 million
Jun 13, 2025 $ 0.053
-4.44%
$ 19.11 million $ 7.63 million
Jun 12, 2025 $ 0.0555
-11.96%
$ 20.02 million $ 8.18 million
Jun 11, 2025 $ 0.063
-7.74%
$ 22.73 million $ 4.41 million
Jun 10, 2025 $ 0.0683
+2.13%
$ 24.63 million $ 4.69 million
Jun 9, 2025 $ 0.0669
+7.26%
$ 24.13 million $ 4.09 million
Jun 8, 2025 $ 0.0624
-2.25%
$ 22.49 million $ 2.71 million
Jun 7, 2025 $ 0.0638
+2.98%
$ 23.01 million $ 2.85 million
Jun 6, 2025 $ 0.0619
-1.32%
$ 22.34 million $ 5.62 million
Jun 5, 2025 $ 0.0628
-5.90%
$ 22.64 million $ 3.34 million
Jun 4, 2025 $ 0.0667
-5.82%
$ 24.06 million $ 2.3 million
Jun 3, 2025 $ 0.0708
-1.88%
$ 25.54 million $ 2.45 million
Jun 2, 2025 $ 0.0722
+2.85%
$ 26.03 million $ 3.64 million
Jun 1, 2025 $ 0.0702
+2.74%
$ 25.31 million $ 2.28 million
May 31, 2025 $ 0.0683
+2.74%
$ 24.64 million $ 3.5 million
May 30, 2025 $ 0.0665
-12.63%
$ 23.98 million $ 6.47 million
May 29, 2025 $ 0.0761
-5.28%
$ 27.44 million $ 4.78 million
May 28, 2025 $ 0.0803
-2.36%
$ 28.97 million $ 4.68 million
May 27, 2025 $ 0.0823
+2.35%
$ 29.67 million $ 5.2 million
May 26, 2025 $ 0.0804
-1.30%
$ 28.99 million $ 3.39 million
May 25, 2025 $ 0.0814
-2.07%
$ 29.37 million $ 6.28 million
May 24, 2025 $ 0.0831
-1.43%
$ 29.97 million $ 5.09 million
May 23, 2025 $ 0.0843
-11.12%
$ 30.41 million $ 7.92 million
May 22, 2025 $ 0.095
+6.76%
$ 34.25 million $ 7.87 million
May 21, 2025 $ 0.089
-1.56%
$ 32.08 million $ 6.85 million
May 20, 2025 $ 0.0904
+2.63%
$ 32.59 million $ 4.01 million
May 19, 2025 $ 0.0881
-2.41%
$ 31.76 million $ 3.93 million
May 18, 2025 $ 0.0902
+4.48%
$ 32.54 million $ 3.62 million
May 17, 2025 $ 0.0864
-1.57%
$ 31.15 million $ 3.53 million
May 16, 2025 $ 0.0877
-1.20%
$ 31.64 million $ 5.62 million
May 15, 2025 $ 0.0888
-11.99%
$ 32.03 million $ 10.6 million
May 14, 2025 $ 0.101
-5.04%
$ 36.39 million $ 7.26 million
May 13, 2025 $ 0.106
+3.54%
$ 38.32 million $ 9.03 million