Dusk Historical Data

DUSK Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.116
-0.23%
$ 41.82 million $ 8.08 million
Mar 25, 2026 $ 0.116
-9.37%
$ 41.91 million $ 16.58 million
Mar 24, 2026 $ 0.128
+19.18%
$ 46.24 million $ 31.37 million
Mar 23, 2026 $ 0.108
+16.82%
$ 38.91 million $ 14.06 million
Mar 22, 2026 $ 0.0921
+14.72%
$ 33.21 million $ 24.09 million
Mar 21, 2026 $ 0.0802
-2.35%
$ 28.92 million $ 4.33 million
Mar 20, 2026 $ 0.0822
-0.73%
$ 29.62 million $ 5.64 million
Mar 19, 2026 $ 0.0828
-4.58%
$ 29.88 million $ 4.35 million
Mar 18, 2026 $ 0.0868
-6.83%
$ 31.3 million $ 8.29 million
Mar 17, 2026 $ 0.0931
-3.74%
$ 33.58 million $ 7.78 million
Mar 16, 2026 $ 0.0967
+2.55%
$ 34.88 million $ 8.47 million
Mar 15, 2026 $ 0.0943
-0.85%
$ 34.02 million $ 6.32 million
Mar 14, 2026 $ 0.0951
+3.11%
$ 34.32 million $ 10.75 million
Mar 13, 2026 $ 0.0922
+2.98%
$ 33.28 million $ 8.36 million
Mar 12, 2026 $ 0.0896
-0.17%
$ 32.29 million $ 5.54 million
Mar 11, 2026 $ 0.0897
-1.64%
$ 32.38 million $ 6.41 million
Mar 10, 2026 $ 0.0912
+3.49%
$ 32.91 million $ 7.77 million
Mar 9, 2026 $ 0.0881
+4.37%
$ 31.73 million $ 8.32 million
Mar 8, 2026 $ 0.0845
-3.44%
$ 30.46 million $ 3.88 million
Mar 7, 2026 $ 0.0875
-1.01%
$ 31.55 million $ 4.63 million
Mar 6, 2026 $ 0.0884
-1.15%
$ 31.87 million $ 7.72 million
Mar 5, 2026 $ 0.0894
+1.82%
$ 32.24 million $ 6.74 million
Mar 4, 2026 $ 0.0878
+1.63%
$ 31.66 million $ 9.83 million
Mar 3, 2026 $ 0.0864
+5.35%
$ 31.15 million $ 7.32 million
Mar 2, 2026 $ 0.082
+2.30%
$ 29.57 million $ 6.71 million
Mar 1, 2026 $ 0.0801
-4.68%
$ 28.91 million $ 6 million
Feb 28, 2026 $ 0.0841
+1.89%
$ 30.33 million $ 10.41 million
Feb 27, 2026 $ 0.0825
-10.62%
$ 29.76 million $ 9.89 million
Feb 26, 2026 $ 0.0923
+5.72%
$ 33.3 million $ 8.4 million
Feb 25, 2026 $ 0.0873
-4.68%
$ 31.49 million $ 16.68 million
Feb 24, 2026 $ 0.0916
+16.97%
$ 33.04 million $ 14.71 million
Feb 23, 2026 $ 0.0783
-7.52%
$ 28.24 million $ 7.17 million
Feb 22, 2026 $ 0.0847
+0.24%
$ 30.54 million $ 9 million
Feb 21, 2026 $ 0.0845
-4.21%
$ 30.47 million $ 6.3 million
Feb 20, 2026 $ 0.0882
+2.64%
$ 31.83 million $ 8.82 million
Feb 19, 2026 $ 0.086
-6.42%
$ 31.03 million $ 14.24 million
Feb 18, 2026 $ 0.0919
-10.23%
$ 33.1 million $ 7.18 million
Feb 17, 2026 $ 0.102
-5.16%
$ 36.91 million $ 6.53 million
Feb 16, 2026 $ 0.108
+1.41%
$ 38.97 million $ 14.27 million
Feb 15, 2026 $ 0.106
-1.77%
$ 38.39 million $ 10.23 million
Feb 14, 2026 $ 0.108
-1.45%
$ 39.08 million $ 10.4 million
Feb 13, 2026 $ 0.11
+2.00%
$ 39.68 million $ 17.36 million
Feb 12, 2026 $ 0.108
+4.77%
$ 38.92 million $ 10.26 million
Feb 11, 2026 $ 0.103
-2.01%
$ 37.14 million $ 21.46 million
Feb 10, 2026 $ 0.105
-1.75%
$ 37.91 million $ 17.79 million
Feb 9, 2026 $ 0.107
-17.45%
$ 38.61 million $ 38.63 million
Feb 8, 2026 $ 0.13
+43.46%
$ 46.62 million $ 74.72 million
Feb 7, 2026 $ 0.0903
+3.84%
$ 32.66 million $ 9.66 million
Feb 6, 2026 $ 0.087
+5.32%
$ 31.37 million $ 12.75 million
Feb 5, 2026 $ 0.0826
-22.07%
$ 29.79 million $ 12.37 million