DUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 9.76 | -0.75 | -7.14% | 10.39 | 10.40 | 9.74 | 7,644,274 |
Mar 26 2024 | 10.51 | 0.01 | 0.10% | 10.08 | 10.52 | 10.07 | 2,681,022 |
Mar 25 2024 | 10.50 | -0.18 | -1.69% | 10.54 | 10.54 | 10.12 | 3,345,816 |
Mar 22 2024 | 10.68 | 0.28 | 2.69% | 10.57 | 10.686 | 10.375 | 4,177,367 |
Mar 21 2024 | 10.40 | 0.18 | 1.76% | 10.02 | 10.42 | 9.8313 | 3,999,090 |
Mar 20 2024 | 10.22 | -0.87 | -7.84% | 11.22 | 11.23 | 10.0143 | 5,135,012 |
Mar 19 2024 | 11.09 | 0.30 | 2.78% | 10.76 | 11.15 | 10.76 | 3,640,560 |
Mar 18 2024 | 10.79 | 0.14 | 1.31% | 10.74 | 10.85 | 10.66 | 3,034,078 |
Mar 15 2024 | 10.65 | 0.03 | 0.28% | 10.72 | 10.865 | 10.54 | 2,933,030 |
Mar 14 2024 | 10.62 | 0.22 | 2.12% | 10.65 | 10.7876 | 10.53 | 3,033,885 |
Mar 13 2024 | 10.40 | -0.49 | -4.50% | 10.78 | 10.80 | 10.24 | 4,093,121 |
Mar 12 2024 | 10.89 | 0.38 | 3.62% | 10.97 | 11.1699 | 10.88 | 4,115,441 |
Mar 11 2024 | 10.51 | -0.37 | -3.40% | 10.95 | 11.00 | 10.365 | 3,965,741 |
Mar 08 2024 | 10.88 | -0.04 | -0.37% | 10.73 | 11.01 | 10.61 | 7,871,322 |
Mar 07 2024 | 10.92 | -0.31 | -2.76% | 10.96 | 11.09 | 10.80 | 4,786,871 |
Mar 06 2024 | 11.23 | -0.40 | -3.44% | 11.30 | 11.34 | 10.9101 | 7,195,471 |
Mar 05 2024 | 11.63 | -0.12 | -1.02% | 11.40 | 11.65 | 11.22 | 5,015,595 |
Mar 04 2024 | 11.75 | -1.10 | -8.56% | 12.39 | 12.52 | 11.68 | 4,859,700 |
Mar 01 2024 | 12.85 | -0.97 | -7.02% | 13.49 | 13.9101 | 12.72 | 5,322,202 |
Feb 29 2024 | 13.82 | -0.64 | -4.43% | 13.95 | 13.95 | 13.4898 | 3,514,140 |
Feb 28 2024 | 14.46 | 0.25 | 1.76% | 14.37 | 14.602 | 14.35 | 1,964,745 |
Feb 27 2024 | 14.21 | 0.23 | 1.65% | 13.99 | 14.2299 | 13.87 | 2,123,210 |
Feb 26 2024 | 13.98 | 0.41 | 3.02% | 13.86 | 14.20 | 13.86 | 1,969,477 |
Feb 23 2024 | 13.57 | -0.52 | -3.69% | 14.00 | 14.25 | 13.44 | 3,671,902 |
Feb 22 2024 | 14.09 | 0.71 | 5.31% | 13.54 | 14.1711 | 13.50 | 3,125,563 |
Feb 21 2024 | 13.38 | 0.17 | 1.29% | 13.24 | 13.7694 | 13.22 | 4,332,503 |
Feb 20 2024 | 13.21 | -0.12 | -0.90% | 13.04 | 13.3416 | 12.98 | 2,475,638 |
Feb 16 2024 | 13.33 | -0.09 | -0.67% | 13.62 | 13.699 | 13.06 | 3,242,190 |
Feb 15 2024 | 13.42 | -0.78 | -5.49% | 13.92 | 13.92 | 13.11 | 4,883,505 |
Feb 14 2024 | 14.20 | -0.19 | -1.32% | 14.30 | 14.60 | 14.14 | 3,827,709 |
Feb 13 2024 | 14.39 | 1.37 | 10.52% | 13.71 | 14.5699 | 13.69 | 4,595,054 |
Feb 12 2024 | 13.02 | -0.33 | -2.47% | 13.42 | 13.47 | 12.914 | 2,763,436 |
Feb 09 2024 | 13.35 | 0.34 | 2.61% | 13.13 | 13.53 | 13.13 | 2,468,582 |
Feb 08 2024 | 13.01 | 0.15 | 1.17% | 13.01 | 13.1399 | 12.87 | 2,651,352 |
Feb 07 2024 | 12.86 | 0.23 | 1.82% | 12.71 | 12.925 | 12.59 | 2,204,413 |
Feb 06 2024 | 12.63 | -0.35 | -2.70% | 12.81 | 12.95 | 12.57 | 2,152,728 |
Feb 05 2024 | 12.98 | 0.61 | 4.93% | 12.84 | 13.06 | 12.68 | 3,210,468 |
Feb 02 2024 | 12.37 | 0.80 | 6.91% | 12.20 | 12.62 | 12.18 | 4,322,600 |
Feb 01 2024 | 11.57 | -0.93 | -7.44% | 12.24 | 12.24 | 11.45 | 5,024,163 |
Jan 31 2024 | 12.50 | 0.17 | 1.38% | 12.21 | 12.565 | 11.7884 | 5,068,762 |
Jan 30 2024 | 12.33 | 0.20 | 1.65% | 12.01 | 12.47 | 11.95 | 2,635,847 |
Jan 29 2024 | 12.13 | -0.24 | -1.94% | 12.20 | 12.575 | 12.13 | 2,310,434 |
Jan 26 2024 | 12.37 | 0.15 | 1.23% | 12.25 | 12.425 | 12.05 | 1,999,571 |
Jan 25 2024 | 12.22 | -0.50 | -3.93% | 12.25 | 12.4516 | 12.12 | 2,629,543 |
Jan 24 2024 | 12.72 | 0.48 | 3.92% | 11.75 | 12.72 | 11.55 | 4,061,830 |
Jan 23 2024 | 12.24 | -0.59 | -4.60% | 12.67 | 12.72 | 12.2301 | 2,338,699 |
Jan 22 2024 | 12.83 | 0.05 | 0.39% | 13.07 | 13.165 | 12.7182 | 1,968,186 |
Jan 19 2024 | 12.78 | -0.03 | -0.23% | 12.65 | 13.08 | 12.64 | 3,094,185 |
Jan 18 2024 | 12.81 | -0.08 | -0.62% | 12.67 | 12.99 | 12.63 | 3,464,014 |
Jan 17 2024 | 12.89 | 0.77 | 6.35% | 12.50 | 12.95 | 12.50 | 4,753,327 |
Jan 16 2024 | 12.12 | 0.98 | 8.80% | 11.47 | 12.175 | 11.47 | 5,388,224 |
Jan 12 2024 | 11.14 | -0.64 | -5.43% | 11.10 | 11.26 | 10.711 | 4,694,063 |
Jan 11 2024 | 11.78 | 0.17 | 1.46% | 11.64 | 12.081 | 11.4609 | 4,547,925 |
Jan 10 2024 | 11.61 | 0.04 | 0.35% | 11.60 | 11.76 | 11.42 | 3,393,609 |
Jan 09 2024 | 11.57 | 0.40 | 3.58% | 11.10 | 11.6216 | 11.08 | 4,379,262 |
Jan 08 2024 | 11.17 | 0.07 | 0.63% | 11.45 | 11.505 | 11.02 | 4,772,535 |
Jan 05 2024 | 11.10 | 0.03 | 0.27% | 11.05 | 11.28 | 10.66 | 5,440,214 |
Jan 04 2024 | 11.07 | 0.02 | 0.18% | 11.02 | 11.3281 | 10.94 | 4,074,428 |
Jan 03 2024 | 11.05 | 0.56 | 5.34% | 10.98 | 11.23 | 10.87 | 7,184,750 |
Jan 02 2024 | 10.49 | 0.30 | 2.94% | 10.20 | 10.5556 | 10.07 | 4,693,853 |
Dec 29 2023 | 10.19 | 0.12 | 1.19% | 10.28 | 10.43 | 10.1241 | 4,271,612 |