Register to chat with like-minded investors on our interactive forums.
DUSKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.275662 | -0.000909 | -0.33% | 0.276206 | 0.288735 | 0.270624 | 272,223.00 |
| Jul 17 2024 | 0.27657 | -0.008928 | -3.13% | 0.2877 | 0.297004 | 0.273108 | 467,962.00 |
| Jul 16 2024 | 0.285499 | 0.009673 | 3.51% | 0.276268 | 0.289346 | 0.258983 | 436,240.00 |
| Jul 15 2024 | 0.275826 | 0.02058 | 8.06% | 0.493372 | 0.495435 | 0.257191 | 345,570.00 |
| Jul 14 2024 | 0.255246 | 0.006485 | 2.61% | 0.248191 | 0.258033 | 0.245523 | 136,073.00 |
| Jul 13 2024 | 0.248761 | 0.0039 | 1.59% | 0.244877 | 0.253024 | 0.243273 | 131,628.00 |
| Jul 12 2024 | 0.244861 | 0.008544 | 3.62% | 0.236854 | 0.244861 | 0.23219 | 379,464.00 |
| Jul 11 2024 | 0.236317 | -0.009144 | -3.73% | 0.244883 | 0.254403 | 0.23612 | 588,197.00 |
| Jul 10 2024 | 0.24546 | 0.006917 | 2.90% | 0.238126 | 0.25684 | 0.234674 | 576,610.00 |
| Jul 09 2024 | 0.238543 | 0.006264 | 2.70% | 0.232494 | 0.239228 | 0.229759 | 204,790.00 |
| Jul 08 2024 | 0.232279 | 0.009407 | 4.22% | 0.493372 | 0.495435 | 0.226049 | 375,346.00 |
| Jul 07 2024 | 0.222872 | -0.01617 | -6.76% | 0.238986 | 0.239172 | 0.222872 | 372,861.00 |
| Jul 06 2024 | 0.239041 | 0.013417 | 5.95% | 0.225157 | 0.24352 | 0.224544 | 351,298.00 |
| Jul 05 2024 | 0.225624 | -0.007864 | -3.37% | 0.232794 | 0.233484 | 0.204072 | 992,906.00 |
| Jul 04 2024 | 0.233488 | -0.027208 | -10.44% | 0.261106 | 0.262632 | 0.231631 | 566,890.00 |
| Jul 03 2024 | 0.260697 | -0.027647 | -9.59% | 0.289873 | 0.290372 | 0.256723 | 352,457.00 |
| Jul 02 2024 | 0.288344 | -0.003696 | -1.27% | 0.292369 | 0.299227 | 0.286873 | 191,528.00 |
| Jul 01 2024 | 0.292039 | -0.00465 | -1.57% | 0.493372 | 0.495435 | 0.291577 | 839,486.00 |
| Jun 30 2024 | 0.296689 | 0.017413 | 6.24% | 0.280099 | 0.300299 | 0.274733 | 240,872.00 |
| Jun 29 2024 | 0.279276 | -0.006085 | -2.13% | 0.285275 | 0.289226 | 0.278559 | 145,496.00 |
| Jun 28 2024 | 0.28536 | -0.008221 | -2.80% | 0.292651 | 0.303471 | 0.284632 | 638,004.00 |
| Jun 27 2024 | 0.293581 | -0.007889 | -2.62% | 0.300415 | 0.30949 | 0.292945 | 168,281.00 |
| Jun 26 2024 | 0.30147 | -0.017195 | -5.40% | 0.493372 | 0.495435 | 0.301108 | 498,639.00 |
| Jun 25 2024 | 0.318665 | 0.018329 | 6.10% | 0.300108 | 0.323196 | 0.297805 | 629,446.00 |
| Jun 24 2024 | 0.300336 | 0.011538 | 4.00% | 0.289267 | 0.300684 | 0.273679 | 1,015,922.00 |
| Jun 23 2024 | 0.288799 | -0.009244 | -3.10% | 0.298739 | 0.303927 | 0.285055 | 337,916.00 |
| Jun 22 2024 | 0.298043 | -0.013888 | -4.45% | 0.312384 | 0.316857 | 0.298033 | 167,300.00 |
| Jun 21 2024 | 0.31193 | 0.005695 | 1.86% | 0.306241 | 0.317983 | 0.301132 | 382,045.00 |
| Jun 20 2024 | 0.306235 | -0.006322 | -2.02% | 0.313142 | 0.331729 | 0.304106 | 615,092.00 |
| Jun 19 2024 | 0.312557 | 0.013382 | 4.47% | 0.301592 | 0.319274 | 0.297732 | 424,663.00 |
| Jun 18 2024 | 0.299175 | -0.016986 | -5.37% | 0.317803 | 0.318001 | 0.285204 | 846,481.00 |
| Jun 17 2024 | 0.316162 | -0.019699 | -5.87% | 0.493372 | 0.495435 | 0.31296 | 388,846.00 |
| Jun 16 2024 | 0.335861 | -0.007618 | -2.22% | 0.343456 | 0.34606 | 0.331321 | 301,561.00 |
| Jun 15 2024 | 0.343479 | -0.011068 | -3.12% | 0.35505 | 0.357737 | 0.340782 | 305,123.00 |
| Jun 14 2024 | 0.354547 | -0.024163 | -6.38% | 0.379014 | 0.391684 | 0.346821 | 697,589.00 |
| Jun 13 2024 | 0.37871 | -0.040934 | -9.75% | 0.418365 | 0.419115 | 0.375444 | 721,160.00 |
| Jun 12 2024 | 0.419644 | -0.013607 | -3.14% | 0.432913 | 0.481536 | 0.415883 | 987,861.00 |
| Jun 11 2024 | 0.433251 | -0.036383 | -7.75% | 0.471451 | 0.478724 | 0.416285 | 674,252.00 |
| Jun 10 2024 | 0.469634 | -0.025611 | -5.17% | 0.493372 | 0.495747 | 0.466469 | 1,421,590.00 |
| Jun 09 2024 | 0.495245 | 0.043918 | 9.73% | 0.450367 | 0.497745 | 0.444027 | 971,864.00 |
| Jun 08 2024 | 0.451327 | 0.033927 | 8.13% | 0.415706 | 0.454207 | 0.41455 | 1,570,004.00 |
| Jun 07 2024 | 0.4174 | -0.014348 | -3.32% | 0.431615 | 0.435761 | 0.365907 | 855,913.00 |
| Jun 06 2024 | 0.431749 | -0.01689 | -3.76% | 0.451125 | 0.454732 | 0.424009 | 355,658.00 |
| Jun 05 2024 | 0.448639 | -0.014254 | -3.08% | 0.493372 | 0.495435 | 0.44557 | 1,177,563.00 |
| Jun 04 2024 | 0.462892 | 0.021267 | 4.82% | 0.443097 | 0.496618 | 0.443097 | 1,552,513.00 |
| Jun 03 2024 | 0.441626 | 0.014509 | 3.40% | 0.427297 | 0.443744 | 0.396134 | 973,524.00 |
| Jun 02 2024 | 0.427116 | -0.017642 | -3.97% | 0.443552 | 0.460347 | 0.416747 | 479,278.00 |
| Jun 01 2024 | 0.444759 | -0.00658 | -1.46% | 0.450227 | 0.479258 | 0.44466 | 580,637.00 |
| May 31 2024 | 0.451339 | 0.005718 | 1.28% | 0.447089 | 0.479319 | 0.442689 | 767,579.00 |
| May 30 2024 | 0.445622 | 0.042018 | 10.41% | 0.402797 | 0.465066 | 0.402797 | 1,767,447.00 |
| May 29 2024 | 0.403603 | 0.013228 | 3.39% | 0.389358 | 0.432979 | 0.384376 | 788,147.00 |
| May 28 2024 | 0.390376 | -0.01591 | -3.92% | 0.406644 | 0.439662 | 0.38677 | 1,037,728.00 |
| May 27 2024 | 0.406286 | -0.013564 | -3.23% | 0.493372 | 0.495435 | 0.398877 | 936,264.00 |
| May 26 2024 | 0.419849 | -0.006628 | -1.55% | 0.427366 | 0.430636 | 0.41186 | 614,881.00 |
| May 25 2024 | 0.426478 | 0.045901 | 12.06% | 0.381031 | 0.430405 | 0.376913 | 1,515,707.00 |
| May 24 2024 | 0.380577 | 0.040528 | 11.92% | 0.340981 | 0.383889 | 0.339537 | 865,294.00 |
| May 23 2024 | 0.340049 | -0.013815 | -3.90% | 0.353807 | 0.356906 | 0.324366 | 336,689.00 |
| May 22 2024 | 0.353864 | -0.015933 | -4.31% | 0.369592 | 0.369927 | 0.348935 | 219,732.00 |
| May 21 2024 | 0.369797 | 0.010042 | 2.79% | 0.361534 | 0.383024 | 0.35791 | 478,125.00 |
| May 20 2024 | 0.359755 | 0.020003 | 5.89% | 0.493372 | 0.495435 | 0.332152 | 534,924.00 |
| May 19 2024 | 0.339752 | -0.008703 | -2.50% | 0.348761 | 0.364058 | 0.33746 | 614,912.00 |
| May 18 2024 | 0.348455 | 0.019053 | 5.78% | 0.329508 | 0.361531 | 0.32945 | 480,193.00 |
| May 17 2024 | 0.329402 | 0.020661 | 6.69% | 0.308887 | 0.345788 | 0.305615 | 430,390.00 |
| May 16 2024 | 0.308741 | -0.004352 | -1.39% | 0.312085 | 0.316053 | 0.294911 | 668,279.00 |
| May 15 2024 | 0.313093 | 0.028026 | 9.83% | 0.284962 | 0.31567 | 0.280317 | 543,315.00 |
| May 14 2024 | 0.285067 | -0.014874 | -4.96% | 0.300051 | 0.300769 | 0.283608 | 323,293.00 |
| May 13 2024 | 0.299941 | -0.007435 | -2.42% | 0.493372 | 0.495435 | 0.29124 | 654,808.00 |
| May 12 2024 | 0.307376 | -0.006289 | -2.01% | 0.313379 | 0.317584 | 0.305911 | 349,405.00 |
| May 11 2024 | 0.313665 | -0.00622 | -1.94% | 0.319358 | 0.32543 | 0.313466 | 94,710.00 |
| May 10 2024 | 0.319885 | -0.017296 | -5.13% | 0.336573 | 0.344668 | 0.314798 | 211,530.00 |
| May 09 2024 | 0.337181 | 0.012419 | 3.82% | 0.324905 | 0.340347 | 0.320729 | 532,662.00 |
| May 08 2024 | 0.324762 | -0.00263 | -0.80% | 0.325385 | 0.345824 | 0.313206 | 380,422.00 |
| May 07 2024 | 0.327392 | -0.004327 | -1.30% | 0.331624 | 0.347426 | 0.322264 | 307,663.00 |
| May 06 2024 | 0.331719 | -0.008793 | -2.58% | 0.493372 | 0.495435 | 0.331071 | 511,862.00 |
| May 05 2024 | 0.340512 | 0.003225 | 0.96% | 0.337991 | 0.346821 | 0.327297 | 194,482.00 |
| May 04 2024 | 0.337287 | -0.001919 | -0.57% | 0.338973 | 0.354759 | 0.337044 | 397,698.00 |
| May 03 2024 | 0.339206 | 0.028649 | 9.23% | 0.310386 | 0.341381 | 0.309436 | 395,192.00 |
| May 02 2024 | 0.310556 | 0.00665 | 2.19% | 0.302254 | 0.316215 | 0.291939 | 279,293.00 |
| May 01 2024 | 0.303907 | -0.000926 | -0.30% | 0.303135 | 0.308371 | 0.280315 | 359,491.00 |
| Apr 30 2024 | 0.304833 | -0.025192 | -7.63% | 0.329402 | 0.334348 | 0.291098 | 585,374.00 |
| Apr 29 2024 | 0.330025 | -0.003872 | -1.16% | 0.493372 | 0.495435 | 0.316555 | 948,297.00 |
| Apr 28 2024 | 0.333897 | -0.001809 | -0.54% | 0.334178 | 0.346435 | 0.332926 | 624,361.00 |
| Apr 27 2024 | 0.335707 | 0.001416 | 0.42% | 0.334673 | 0.341146 | 0.323285 | 369,549.00 |
| Apr 26 2024 | 0.334291 | -0.0107 | -3.10% | 0.345638 | 0.346788 | 0.330824 | 710,093.00 |
| Apr 25 2024 | 0.344991 | -0.010035 | -2.83% | 0.356063 | 0.358978 | 0.340237 | 389,810.00 |
| Apr 24 2024 | 0.355026 | -0.028671 | -7.47% | 0.383853 | 0.39308 | 0.35245 | 618,729.00 |
| Apr 23 2024 | 0.383697 | -0.012854 | -3.24% | 0.396796 | 0.400481 | 0.381635 | 392,652.00 |
| Apr 22 2024 | 0.396551 | 0.005313 | 1.36% | 0.493372 | 0.495435 | 0.389212 | 748,996.00 |
| Apr 21 2024 | 0.391238 | -0.011872 | -2.95% | 0.402284 | 0.405277 | 0.38436 | 313,671.00 |
| Apr 20 2024 | 0.40311 | 0.018814 | 4.90% | 0.380398 | 0.407165 | 0.372698 | 396,945.00 |
