Dusk (DUSK) historical data and Live price

dusk

Dusk

DUSK
$ 0.339505 -3.799 % 0.00000503 BTC
MARKET CAP
142.987 M
24H VOLUME
17.031 M
CIRC.SUPPLY
421.164 M
MAX SUPPLY
Rank375
1H -0.49 %
24H -3.80 %
7D 11.02 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/240.370.370.3490.35415,477,362.35149,131,959.26
5/21/240.3610.3810.3590.3719,849,965.82155,789,424.3
5/20/240.3410.3630.3330.36116,184,502.91152,106,215
5/19/240.3490.3650.3390.34114,994,661.29143,468,244.61
5/18/240.3290.3610.3290.34920,404,569.94146,972,130.25
5/17/240.3080.3450.3050.32918,578,386.07138,764,488.29
5/16/240.3120.3150.2960.30815,421,519.69129,809,543.31
5/15/240.2840.3160.2810.31214,904,394.79131,370,478.3
5/14/240.30.3010.2840.28412,394,554.5119,766,941.62
5/13/240.3080.3130.2860.313,438,395.74126,274,423.01
5/12/240.3140.3170.3060.3087,099,723.58129,558,036.15
5/11/240.3190.3260.3130.3148,421,384.93132,035,688.32
5/10/240.3370.3450.3150.31912,323,801.91134,410,617.22
5/5/240.3380.3470.3270.34111,370,041.49143,438,365.88
5/4/240.3390.3550.3370.33814,642,505.15142,285,735.9
5/3/240.310.3410.3090.33915,798,296.76142,778,162.85
5/2/240.3020.3160.2920.3111,157,333.64130,756,236.66
5/1/240.3030.3080.2820.30213,650,729.85127,203,711.05
4/30/240.330.3340.2920.30314,584,496.07127,495,466.83
4/29/240.3340.3370.3170.3312,931,224.35138,779,113.55
4/28/240.3340.3460.3330.33411,985,654.92140,541,821
4/27/240.3350.3410.3230.33412,350,983.8140,589,980.07
4/26/240.3450.3460.3330.33514,660,768.3140,936,633.17
4/25/240.3550.3580.340.34514,001,502.8145,383,859.24
4/24/240.3840.3940.3520.35516,575,770.82149,433,476.84
4/23/240.3970.3990.3820.38416,578,866.95161,574,369.67
4/22/240.3910.4080.3890.39714,649,068.95167,090,059.92
4/21/240.4030.4050.3850.39111,979,428.39164,510,176.21
4/20/240.3810.4070.3730.40314,728,824.52169,900,560.36
4/19/240.3750.3930.3390.38125,366,451.71160,594,466.49
4/18/240.3450.3780.3310.37516,732,993.83158,045,184.95
4/17/240.360.3630.3340.34519,257,284.82145,092,015.2
4/16/240.3610.3750.3460.3619,606,041.48151,584,683.9
4/15/240.3790.4040.3470.36124,505,533.31151,964,850.73
4/14/240.3230.3830.310.37931,880,460.32159,713,315.37
4/13/240.3710.3840.2830.32329,911,498.72136,243,607.92
4/12/240.4520.4630.3460.37128,565,656.59156,134,929.26
4/11/240.4540.4690.4380.45219,624,017.17190,256,022.31
4/10/240.4670.4710.4320.45420,123,160.66191,357,832.04
4/9/240.5150.5190.4660.46720,773,890.29196,628,023.99
4/8/240.5030.5410.4970.51529,592,771.72216,945,595.77
4/7/240.490.5290.4850.50321,465,376.46211,995,784.94
4/6/240.4760.4970.4690.4916,027,145.64206,421,510.24
4/5/240.4910.4960.4530.47619,583,736.03200,382,267.61
4/4/240.4850.5110.4730.49121,839,342206,818,301.94
4/3/240.4930.5130.4740.48523,259,396.98204,355,355.97
4/2/240.5340.5340.4820.49327,363,289.9207,489,966.79
4/1/240.5730.5890.5220.53430,297,848.27224,924,101.93
3/31/240.5560.5970.550.57329,209,805.87241,422,214.87
3/30/240.570.5940.5540.55629,245,215.42234,324,590.39
3/29/240.6040.6130.5590.5733,177,769.17240,093,394.09
3/28/240.640.6840.5910.60460,979,766.09254,248,805.51
3/27/240.6170.6830.5890.64101,721,848.8269,466,216.37
3/26/240.5670.650.5580.617110,804,822.1259,728,655.02
3/25/240.4460.5970.440.567108,574,085.5238,917,060.91
3/24/240.4290.4750.4120.44667,666,194.75187,710,224.12
3/23/240.3870.4410.3670.42933,422,758.79180,689,274.54
3/22/240.410.4410.3830.38754,004,264.72162,886,769.59
3/21/240.3270.4890.3250.41144,327,369.44172,857,434.32
3/20/240.2850.3290.2730.32728,153,620.83137,781,148.27
3/19/240.3180.3210.2770.28523,225,330.15119,992,373.58
3/18/240.3440.3480.3130.31815,766,121.25134,005,720.18
3/17/240.3370.3490.3220.34416,513,334.13144,819,029.54
3/16/240.3770.3980.3270.33720,108,888.13141,988,099.08
3/15/240.410.4140.3520.37727,502,247.28158,568,668.54
3/14/240.4230.4310.3910.4122,257,883172,843,299.47
3/13/240.3950.4470.3880.42327,746,631.28177,951,940.1
3/12/240.3860.3970.3610.39520,981,406.01166,516,445.72
3/11/240.3630.3860.3460.38618,682,264.58162,636,743.49
3/10/240.3580.3730.3540.36315,688,922.55152,741,972.29
3/9/240.3440.3760.3410.35818,759,974.41150,840,447.7
3/8/240.3310.3460.3260.34417,081,646.86144,714,631.25
3/7/240.3150.3330.3130.33116,766,230.75139,533,172.46
3/6/240.2910.3170.2810.31522,060,835.42132,569,108.95
3/5/240.3350.340.2560.29124,624,488.78122,455,035.23
3/4/240.3330.360.3170.33527,240,793.01141,226,889.02
3/3/240.350.3560.330.33316,396,474.73140,333,541.9
3/2/240.3380.3510.3340.3514,072,580.97147,370,563.85
3/1/240.3210.3420.3190.33817,060,755.64142,537,247.73
2/29/240.3120.3320.310.32118,951,675.57135,232,873.04
2/28/240.3190.3280.2950.31220,259,884.08131,325,375.78
2/27/240.3120.320.3060.31915,635,344.57134,212,364.62
2/26/240.3040.3130.2980.31213,764,243.18131,390,390.21
2/25/240.290.3070.2890.30412,525,563128,076,861.84
2/24/240.2880.2950.2820.297,853,486122,189,933.46
2/23/240.2890.2960.2810.28810,705,319.99121,287,054.17
2/22/240.2780.3030.2740.28913,235,959.33121,637,299.76
2/21/240.2790.280.2650.2788,803,967.62117,009,434.42
2/20/240.2950.2990.2680.2814,884,729.71117,745,661.12
2/19/240.3020.3080.2910.29512,307,608.78124,268,631.13