Dust Protocol (DUST) historical data and Live price

Dust Protocol

DUST

$ 0.437283 + 2.424 %

0.00000689 BTC

MARKET CAP
8.371 M

24H VOLUME
76.807 k

CIRC.SUPPLY
19.144 M

MAX SUPPLY
33.3 M

DUST

USD

Rank1,152

1H -0.12 %

24H 2.42 %

7D 67.33 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/27/24	0.439	0.44	0.404	0.431	198,264.12	8,248,046.86
4/26/24	0.388	0.448	0.385	0.439	241,939.85	8,397,114.85
4/25/24	0.339	0.397	0.339	0.388	244,559.47	7,432,323.1
4/24/24	0.331	0.352	0.331	0.339	164,387.59	6,497,065.62
4/23/24	0.318	0.364	0.312	0.331	313,567.77	6,343,145.87
4/22/24	0.259	0.322	0.259	0.318	200,064.21	6,092,010.74
4/21/24	0.275	0.275	0.259	0.259	65,116.69	4,959,276.78
4/20/24	0.261	0.275	0.258	0.275	68,636.26	5,260,713.85
4/19/24	0.262	0.267	0.248	0.261	107,320.66	4,991,847.49
4/18/24	0.245	0.263	0.239	0.262	116,053.96	5,017,613.33
4/17/24	0.244	0.252	0.237	0.245	86,176.16	4,684,552.41
4/16/24	0.22	0.245	0.214	0.244	130,839.08	4,678,405.66
4/15/24	0.236	0.241	0.217	0.22	96,341.04	4,216,857.93
4/14/24	0.213	0.247	0.206	0.236	123,186	4,511,874.69
4/13/24	0.241	0.241	0.198	0.213	198,252.55	4,073,814.14
4/12/24	0.268	0.271	0.234	0.241	132,712	4,618,195.66
4/11/24	0.285	0.288	0.266	0.268	82,175.85	5,139,986.05
4/10/24	0.291	0.293	0.281	0.285	99,616.75	5,462,128.89
4/9/24	0.313	0.315	0.291	0.291	86,627.19	5,571,628.37
4/8/24	0.344	0.344	0.302	0.313	134,733.85	5,983,219.62
4/7/24	0.323	0.346	0.321	0.344	75,353.68	6,588,682.66
4/6/24	0.317	0.33	0.316	0.323	84,403.31	6,188,867.87
4/5/24	0.31	0.325	0.3	0.317	148,736.06	6,070,852.56
4/4/24	0.298	0.31	0.293	0.31	88,761.87	5,929,243
4/3/24	0.303	0.327	0.298	0.298	105,729.89	5,699,657.25
4/2/24	0.316	0.317	0.298	0.303	73,244.03	5,803,692.62
4/1/24	0.355	0.355	0.31	0.315	108,916.99	6,039,609.04
3/31/24	0.357	0.361	0.352	0.355	46,617.42	6,795,873.97
3/30/24	0.371	0.371	0.355	0.357	84,616.06	6,827,829.55
3/29/24	0.315	0.377	0.305	0.371	173,208.84	7,108,448.6
3/28/24	0.316	0.32	0.312	0.315	32,855.69	6,029,143.46
3/27/24	0.343	0.343	0.303	0.316	200,781.24	6,051,830.88
3/26/24	0.353	0.354	0.322	0.343	147,321.21	6,569,823.4
3/25/24	0.355	0.367	0.334	0.353	144,141.45	6,750,833.74
3/24/24	0.334	0.357	0.327	0.355	49,090.21	6,793,817.07
3/23/24	0.33	0.354	0.321	0.334	78,960.66	6,389,514.14
3/22/24	0.369	0.371	0.32	0.33	102,694.7	6,322,775.43
3/21/24	0.347	0.373	0.345	0.369	97,286.54	7,065,140.06
3/20/24	0.294	0.348	0.283	0.347	183,524.71	6,650,215.86
3/19/24	0.327	0.333	0.292	0.294	122,607.32	5,635,325.82
3/18/24	0.349	0.351	0.327	0.327	99,939.28	6,259,811.03
3/17/24	0.348	0.371	0.347	0.351	111,558.64	6,720,412.37
3/16/24	0.355	0.371	0.345	0.348	140,923.82	6,658,432.46
3/15/24	0.368	0.398	0.346	0.355	210,226.34	6,805,215.06
3/14/24	0.391	0.399	0.363	0.368	173,207.31	7,035,947.86
3/13/24	0.406	0.425	0.386	0.391	273,596.71	7,491,569.96
3/12/24	0.446	0.454	0.399	0.406	188,880.21	7,779,217.24
3/11/24	0.457	0.475	0.437	0.446	224,835.34	8,536,032.41
3/10/24	0.46	0.467	0.451	0.457	138,527.46	8,747,639.93
3/9/24	0.475	0.48	0.459	0.46	103,729.57	8,803,618.07
3/8/24	0.468	0.486	0.464	0.475	88,528.52	9,096,094.82
3/7/24	0.5	0.514	0.467	0.468	286,040.76	8,966,053.21
3/6/24	0.516	0.53	0.487	0.5	156,722.41	9,580,946.06
3/5/24	0.547	0.553	0.505	0.516	172,638.3	9,876,061.91
3/4/24	0.56	0.57	0.54	0.547	143,857.2	10,463,263.83
3/3/24	0.573	0.576	0.543	0.56	127,653.87	10,715,734.48
3/2/24	0.595	0.599	0.566	0.574	123,357.6	10,993,220.38
3/1/24	0.585	0.604	0.569	0.595	126,164.23	11,387,367.42
2/29/24	0.63	0.665	0.586	0.586	418,615.42	11,224,214.55
2/28/24	0.678	0.678	0.604	0.629	485,104.49	12,050,041.78
2/27/24	0.683	0.704	0.655	0.678	136,211.82	12,977,146.64
2/26/24	0.697	0.705	0.665	0.683	162,915.62	13,073,510.3
2/25/24	0.624	0.702	0.623	0.697	153,160.4	13,337,662.24
2/24/24	0.601	0.627	0.6	0.624	73,323.18	11,948,475.29
2/23/24	0.574	0.62	0.572	0.601	86,749.64	11,501,559.77
2/22/24	0.563	0.628	0.551	0.574	192,594.75	10,992,784
2/21/24	0.579	0.581	0.533	0.563	103,158.69	10,773,110.74
2/20/24	0.564	0.588	0.555	0.579	53,271.92	11,091,856.8
2/19/24	0.575	0.597	0.555	0.563	67,126.94	10,787,515.62
2/18/24	0.579	0.579	0.563	0.575	38,295.96	11,000,103.4
2/17/24	0.596	0.599	0.57	0.579	39,285.06	11,086,279.21
2/16/24	0.615	0.659	0.594	0.596	147,962.47	11,402,860.07
2/15/24	0.61	0.63	0.603	0.615	68,426.28	11,782,355.22
2/14/24	0.588	0.612	0.581	0.609	80,903.06	11,659,763.77
2/13/24	0.586	0.603	0.578	0.588	67,746.17	11,259,224.53
2/12/24	0.568	0.598	0.552	0.586	74,216.49	11,214,029.64
2/11/24	0.566	0.58	0.563	0.568	45,566.55	10,880,428.58
2/10/24	0.548	0.608	0.548	0.566	262,531.25	10,838,814.87
2/9/24	0.554	0.568	0.545	0.548	92,547.32	10,484,662.9
2/8/24	0.58	0.583	0.525	0.555	159,402.61	10,623,613.48
2/7/24	0.578	0.594	0.535	0.581	176,804.87	11,120,056.07
2/6/24	0.508	0.584	0.504	0.579	286,196.71	11,075,080.74
2/5/24	0.499	0.513	0.489	0.508	148,923.43	9,722,887.3
2/4/24	0.505	0.508	0.497	0.499	57,741.63	9,547,912.75
2/3/24	0.516	0.54	0.504	0.505	89,308.45	9,672,577.57
2/2/24	0.497	0.523	0.497	0.516	119,293.29	9,876,262.14
2/1/24	0.503	0.513	0.483	0.497	143,520.31	9,515,830.49
1/31/24	0.518	0.525	0.485	0.503	174,448.46	9,620,596.93
1/30/24	0.526	0.533	0.509	0.518	92,032.93	9,917,412.27
1/29/24	0.533	0.544	0.512	0.526	91,359.86	10,077,304.09

Similar Coins