Dusk (DUSK) historical data and Live price

Dusk

DUSK

$ 0.234792 + 1.195 %

0.00000346 BTC

MARKET CAP
109.02 M

24H VOLUME
8.412 M

CIRC.SUPPLY
464.328 M

MAX SUPPLY

DUSK

USD

Rank348

1H 0.29 %

24H 1.20 %

7D -15.57 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.229	0.237	0.228	0.236	9,437,806.36	109,574,954.66
7/25/24	0.229	0.232	0.22	0.229	13,034,127.69	106,234,618.23
7/24/24	0.239	0.242	0.227	0.229	12,814,155.17	106,233,872.5
7/23/24	0.256	0.262	0.236	0.239	16,319,494.76	111,119,398.33
7/22/24	0.285	0.287	0.255	0.256	25,490,574.2	118,645,105.33
7/21/24	0.278	0.287	0.26	0.285	14,034,862.13	132,457,709.55
7/20/24	0.28	0.281	0.273	0.278	10,691,916.38	128,909,652.61
7/19/24	0.275	0.282	0.265	0.28	14,384,963.59	129,952,367.73
7/18/24	0.277	0.288	0.271	0.275	13,514,793.4	127,734,215.21
7/17/24	0.288	0.297	0.274	0.277	15,684,532.61	128,596,649.99
7/16/24	0.276	0.289	0.259	0.288	16,170,047.47	133,645,532.69
7/15/24	0.255	0.277	0.254	0.277	13,435,698.46	128,408,310.03
7/14/24	0.248	0.256	0.246	0.255	9,518,618.45	118,252,534.97
7/13/24	0.245	0.253	0.243	0.248	10,050,585.82	115,171,001.35
7/12/24	0.237	0.245	0.233	0.245	10,185,767.43	113,821,233.43
7/11/24	0.245	0.254	0.236	0.237	14,530,231.91	110,167,653.9
7/10/24	0.238	0.256	0.235	0.245	14,733,324.22	113,877,115.56
7/9/24	0.232	0.239	0.231	0.238	11,555,276.83	110,667,430.25
7/8/24	0.224	0.244	0.215	0.233	16,849,539.68	107,961,389.99
7/7/24	0.239	0.239	0.223	0.224	11,219,561.28	104,084,328.43
7/6/24	0.226	0.243	0.225	0.239	11,841,597.31	100,702,064.69
7/5/24	0.233	0.234	0.205	0.226	22,154,437.16	95,074,152.34
7/4/24	0.261	0.263	0.232	0.233	23,041,374.47	98,193,989.73
7/3/24	0.289	0.291	0.258	0.261	14,326,525.72	109,933,908.47
7/2/24	0.292	0.299	0.287	0.289	11,174,919.37	121,671,387.9
7/1/24	0.296	0.302	0.292	0.293	14,064,466.85	123,196,745.79
6/30/24	0.28	0.3	0.275	0.296	11,579,462.89	124,756,456.02
6/29/24	0.285	0.289	0.279	0.28	9,439,279.93	117,901,089.18
6/28/24	0.293	0.303	0.285	0.285	14,415,100.02	120,163,749.09
6/27/24	0.3	0.309	0.293	0.293	13,679,914	123,326,063.58
6/26/24	0.319	0.327	0.3	0.3	16,898,808.45	126,461,934.63
6/25/24	0.3	0.323	0.298	0.319	18,853,394.15	134,156,802.78
6/24/24	0.289	0.301	0.276	0.3	17,654,880.45	126,351,427.69
6/23/24	0.298	0.304	0.287	0.289	10,539,120.36	121,630,826.7
6/22/24	0.312	0.317	0.298	0.298	11,938,131.48	125,661,435.11
6/21/24	0.305	0.317	0.302	0.312	15,842,633.92	131,454,562.33
6/20/24	0.313	0.331	0.304	0.305	16,050,341.44	128,622,636.84
6/19/24	0.301	0.319	0.298	0.313	15,832,817.65	131,925,328.73
6/18/24	0.317	0.319	0.284	0.302	18,696,625.78	127,056,656.91
6/17/24	0.337	0.341	0.314	0.317	17,462,668.41	133,688,258.09
6/16/24	0.343	0.346	0.332	0.337	13,380,200.47	141,819,806.09
6/15/24	0.355	0.358	0.341	0.343	14,204,553.54	144,392,464.09
6/14/24	0.379	0.393	0.348	0.355	22,021,779.41	149,499,082.13
6/13/24	0.418	0.418	0.376	0.379	23,417,805.93	159,667,626.97
6/12/24	0.432	0.48	0.416	0.418	22,783,308.87	176,203,082.33
6/11/24	0.471	0.478	0.417	0.432	21,114,717.89	182,152,315.73
6/10/24	0.496	0.512	0.466	0.471	23,282,708.26	198,218,973.18
6/9/24	0.451	0.497	0.444	0.495	28,560,072.5	208,661,147.95
6/8/24	0.416	0.455	0.415	0.451	36,141,022.48	189,879,846.06
6/7/24	0.432	0.438	0.374	0.416	23,614,001.92	175,178,163.47
6/6/24	0.448	0.454	0.424	0.432	17,459,361.83	181,940,267.55
6/5/24	0.462	0.464	0.446	0.448	20,644,537.28	188,842,383.63
6/4/24	0.443	0.498	0.443	0.462	39,636,441.8	194,699,390.56
6/3/24	0.427	0.444	0.396	0.443	25,996,269.44	186,509,447.92
6/2/24	0.444	0.461	0.418	0.427	18,839,602.42	179,822,748.89
6/1/24	0.45	0.479	0.444	0.444	18,669,002.72	187,010,358.52
5/31/24	0.446	0.478	0.444	0.45	23,865,515.9	189,647,824.77
5/30/24	0.403	0.462	0.403	0.446	35,817,163.35	187,865,135.88
5/29/24	0.389	0.432	0.385	0.403	21,883,008.72	169,689,980.78
5/28/24	0.407	0.438	0.387	0.389	26,161,208.55	163,845,466.96
5/27/24	0.42	0.43	0.399	0.407	18,903,387.4	171,320,427.35
5/26/24	0.427	0.43	0.412	0.42	17,285,400.14	176,695,472.38
5/25/24	0.381	0.43	0.378	0.427	29,993,549.8	179,899,569.03
5/24/24	0.342	0.383	0.34	0.381	23,152,035.82	160,262,360.14
5/23/24	0.354	0.357	0.325	0.342	17,126,476.22	143,831,335.24
5/22/24	0.37	0.37	0.349	0.354	15,477,362.35	149,131,959.26
5/21/24	0.361	0.381	0.359	0.37	19,849,965.82	155,789,424.3
5/20/24	0.341	0.363	0.333	0.361	16,184,502.91	152,106,215
5/19/24	0.349	0.365	0.339	0.341	14,994,661.29	143,468,244.61
5/18/24	0.329	0.361	0.329	0.349	20,404,569.94	146,972,130.25
5/17/24	0.308	0.345	0.305	0.329	18,578,386.07	138,764,488.29
5/16/24	0.312	0.315	0.296	0.308	15,421,519.69	129,809,543.31
5/15/24	0.284	0.316	0.281	0.312	14,904,394.79	131,370,478.3
5/14/24	0.3	0.301	0.284	0.284	12,394,554.5	119,766,941.62
5/13/24	0.308	0.313	0.286	0.3	13,438,395.74	126,274,423.01
5/12/24	0.314	0.317	0.306	0.308	7,099,723.58	129,558,036.15
5/11/24	0.319	0.326	0.313	0.314	8,421,384.93	132,035,688.32
5/10/24	0.337	0.345	0.315	0.319	12,323,801.91	134,410,617.22
5/5/24	0.338	0.347	0.327	0.341	11,370,041.49	143,438,365.88
5/4/24	0.339	0.355	0.337	0.338	14,642,505.15	142,285,735.9
5/3/24	0.31	0.341	0.309	0.339	15,798,296.76	142,778,162.85
5/2/24	0.302	0.316	0.292	0.31	11,157,333.64	130,756,236.66
5/1/24	0.303	0.308	0.282	0.302	13,650,729.85	127,203,711.05
4/30/24	0.33	0.334	0.292	0.303	14,584,496.07	127,495,466.83
4/29/24	0.334	0.337	0.317	0.33	12,931,224.35	138,779,113.55
4/28/24	0.334	0.346	0.333	0.334	11,985,654.92	140,541,821
4/27/24	0.335	0.341	0.323	0.334	12,350,983.8	140,589,980.07
4/26/24	0.345	0.346	0.333	0.335	14,660,768.3	140,936,633.17
4/25/24	0.355	0.358	0.34	0.345	14,001,502.8	145,383,859.24
4/24/24	0.384	0.394	0.352	0.355	16,575,770.82	149,433,476.84

Similar Coins