Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DARKKKUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.03091 | 0.00004 | 0.13% | 0.03087 | 0.03096 | 0.02989 | 3,076,920.00 |
| Jun 05 2024 | 0.03087 | -0.000658 | -2.09% | 0.031599 | 0.03187 | 0.03055 | 4,965,587.00 |
| Jun 04 2024 | 0.031528 | -0.001132 | -3.47% | 0.03277 | 0.03316 | 0.03146 | 2,890,289.00 |
| Jun 03 2024 | 0.03266 | 0.00131 | 4.18% | 0.0314 | 0.03359 | 0.03111 | 4,073,581.00 |
| Jun 02 2024 | 0.03135 | 0.00131 | 4.36% | 0.03016 | 0.03159 | 0.0297 | 4,826,384.00 |
| Jun 01 2024 | 0.03004 | -0.00118 | -3.78% | 0.03113 | 0.03178 | 0.02963 | 2,933,969.00 |
| May 31 2024 | 0.03122 | 0.00055 | 1.79% | 0.03074 | 0.03179 | 0.03048 | 3,077,480.00 |
| May 30 2024 | 0.03067 | 0.00006 | 0.20% | 0.03061 | 0.03203 | 0.03054 | 2,627,722.00 |
| May 29 2024 | 0.03061 | -0.00031 | -1.00% | 0.03097 | 0.031 | 0.03036 | 3,118,228.00 |
| May 28 2024 | 0.03092 | -0.00014 | -0.45% | 0.03107 | 0.03153 | 0.03092 | 3,308,041.00 |
| May 27 2024 | 0.03106 | 0.00061 | 2.00% | 0.03045 | 0.03124 | 0.03044 | 4,881,114.00 |
| May 26 2024 | 0.03045 | -0.001249 | -3.94% | 0.0317 | 0.03205 | 0.03005 | 3,136,734.00 |
| May 25 2024 | 0.031699 | -0.001311 | -3.97% | 0.03201 | 0.03235 | 0.03161 | 2,543,694.00 |
| May 24 2024 | 0.03301 | -0.00031 | -0.93% | 0.03334 | 0.03428 | 0.033 | 2,886,786.00 |
| May 23 2024 | 0.03332 | 0.00118 | 3.67% | 0.03217 | 0.03596 | 0.03181 | 2,623,235.00 |
| May 22 2024 | 0.03214 | -0.00051 | -1.56% | 0.03265 | 0.03376 | 0.031592 | 3,166,388.00 |
| May 21 2024 | 0.03265 | -0.00132 | -3.89% | 0.033866 | 0.03389 | 0.032485 | 2,794,487.00 |
| May 20 2024 | 0.03397 | 0.00087 | 2.63% | 0.03308 | 0.03479 | 0.03249 | 4,158,843.00 |
| May 19 2024 | 0.0331 | -0.0071 | -17.66% | 0.04027 | 0.06037 | 0.03254 | 2,820,593.00 |
| May 18 2024 | 0.0402 | 0.01274 | 46.39% | 0.02903 | 0.04843 | 0.027868 | 3,003,371.00 |
| May 17 2024 | 0.02746 | 0.003129 | 12.86% | 0.02433 | 0.02803 | 0.02409 | 3,746,541.00 |
| May 16 2024 | 0.024331 | -0.000369 | -1.49% | 0.02466 | 0.02518 | 0.02405 | 3,730,674.00 |
| May 15 2024 | 0.0247 | 0.0001 | 0.41% | 0.024587 | 0.02553 | 0.0244 | 3,539,226.00 |
| May 14 2024 | 0.0246 | -0.000047 | -0.19% | 0.02459 | 0.02477 | 0.02449 | 3,827,262.00 |
| May 13 2024 | 0.024647 | -0.000223 | -0.90% | 0.02484 | 0.024892 | 0.02453 | 5,072,825.00 |
| May 12 2024 | 0.02487 | -0.00058 | -2.28% | 0.02555 | 0.02572 | 0.02446 | 3,683,606.00 |
| May 11 2024 | 0.02545 | -0.00034 | -1.32% | 0.025733 | 0.02625 | 0.02537 | 3,572,680.00 |
| May 10 2024 | 0.02579 | 0.0001 | 0.39% | 0.0257 | 0.02625 | 0.02535 | 3,437,612.00 |
| May 09 2024 | 0.02569 | 0.00134 | 5.50% | 0.02431 | 0.02623 | 0.024214 | 3,290,070.00 |
| May 08 2024 | 0.02435 | -0.0001 | -0.41% | 0.02445 | 0.0251 | 0.02387 | 3,808,922.00 |
| May 07 2024 | 0.02445 | 0.00051 | 2.13% | 0.02387 | 0.02465 | 0.02356 | 3,908,182.00 |
| May 06 2024 | 0.02394 | 0.000288 | 1.22% | 0.02363 | 0.02433 | 0.02352 | 4,569,821.00 |
| May 05 2024 | 0.023652 | -0.001048 | -4.24% | 0.02472 | 0.02488 | 0.02322 | 4,178,063.00 |
| May 04 2024 | 0.0247 | 0.0001 | 0.41% | 0.02455 | 0.0259 | 0.02452 | 3,436,822.00 |
| May 03 2024 | 0.0246 | 0.00004 | 0.16% | 0.024507 | 0.02505 | 0.02436 | 3,986,841.00 |
| May 02 2024 | 0.02456 | 0.00001 | 0.04% | 0.02455 | 0.02559 | 0.02408 | 3,750,928.00 |
| May 01 2024 | 0.02455 | -0.00014 | -0.57% | 0.02463 | 0.024682 | 0.0244 | 3,380,170.00 |
| Apr 30 2024 | 0.02469 | 0.000418 | 1.72% | 0.02428 | 0.02529 | 0.02423 | 3,998,264.00 |
| Apr 29 2024 | 0.024272 | -0.000278 | -1.13% | 0.03398 | 0.03433 | 0.02386 | 4,371,420.00 |
| Apr 28 2024 | 0.02455 | -0.000442 | -1.77% | 0.02492 | 0.02502 | 0.02443 | 3,513,766.00 |
| Apr 27 2024 | 0.024992 | -0.000058 | -0.23% | 0.02505 | 0.0253 | 0.02487 | 4,015,248.00 |
| Apr 26 2024 | 0.02505 | 0.00008 | 0.32% | 0.024915 | 0.02587 | 0.02487 | 3,680,965.00 |
| Apr 25 2024 | 0.02497 | -0.00049 | -1.92% | 0.02533 | 0.02549 | 0.02427 | 3,906,286.00 |
| Apr 24 2024 | 0.02546 | -0.0003 | -1.16% | 0.025697 | 0.02587 | 0.02527 | 3,894,970.00 |
| Apr 23 2024 | 0.02576 | -0.00028 | -1.08% | 0.02607 | 0.02624 | 0.02515 | 3,703,199.00 |
| Apr 22 2024 | 0.02604 | 0.00008 | 0.31% | 0.025926 | 0.02626 | 0.02583 | 2,434,939.00 |
| Apr 21 2024 | 0.02596 | 0.00018 | 0.70% | 0.02581 | 0.02617 | 0.0257 | 2,325,278.00 |
| Apr 20 2024 | 0.02578 | 0.000386 | 1.52% | 0.025316 | 0.02584 | 0.02522 | 1,560,417.00 |
| Apr 19 2024 | 0.025394 | -0.003606 | -12.43% | 0.02905 | 0.02911 | 0.02453 | 3,022,047.00 |
| Apr 18 2024 | 0.029 | 0.00027 | 0.94% | 0.02877 | 0.02911 | 0.02863 | 3,379,483.00 |
| Apr 17 2024 | 0.02873 | 0.000279 | 0.98% | 0.02845 | 0.030 | 0.02838 | 3,501,918.00 |
| Apr 16 2024 | 0.028451 | 0.000048 | 0.17% | 0.02846 | 0.02892 | 0.0284 | 3,652,380.00 |
| Apr 15 2024 | 0.028403 | 0.000093 | 0.33% | 0.02837 | 0.02943 | 0.02828 | 3,199,428.00 |
| Apr 14 2024 | 0.02831 | 0.00049 | 1.76% | 0.02782 | 0.02972 | 0.02702 | 3,443,970.00 |
| Apr 13 2024 | 0.02782 | -0.0017 | -5.76% | 0.02955 | 0.03142 | 0.02738 | 3,341,490.00 |
| Apr 12 2024 | 0.02952 | -0.00432 | -12.77% | 0.03382 | 0.03387 | 0.02858 | 3,197,583.00 |
| Apr 11 2024 | 0.03384 | -0.00041 | -1.20% | 0.03416 | 0.03418 | 0.03369 | 2,887,377.00 |
| Apr 10 2024 | 0.03425 | 0.00006 | 0.18% | 0.03425 | 0.03499 | 0.03415 | 2,227,220.00 |
| Apr 09 2024 | 0.03419 | 0.000365 | 1.08% | 0.03381 | 0.03472 | 0.03342 | 2,148,439.00 |
| Apr 08 2024 | 0.033825 | -0.000045 | -0.13% | 0.033879 | 0.03501 | 0.0337 | 2,845,471.00 |
| Apr 07 2024 | 0.03387 | -0.00012 | -0.35% | 0.03398 | 0.03458 | 0.0337 | 2,837,616.00 |
| Apr 06 2024 | 0.03399 | 0.0004 | 1.19% | 0.03359 | 0.03681 | 0.03358 | 3,021,120.00 |
| Apr 05 2024 | 0.03359 | -0.00028 | -0.83% | 0.03387 | 0.03486 | 0.032 | 2,841,828.00 |
| Apr 04 2024 | 0.03387 | 0.00027 | 0.80% | 0.033632 | 0.03663 | 0.03314 | 3,119,162.00 |
| Apr 03 2024 | 0.0336 | -0.00023 | -0.68% | 0.03388 | 0.0379 | 0.03321 | 3,012,241.00 |
| Apr 02 2024 | 0.03383 | 0.00082 | 2.48% | 0.03298 | 0.03441 | 0.03298 | 3,084,200.00 |
| Apr 01 2024 | 0.03301 | -0.00074 | -2.19% | 0.033812 | 0.03441 | 0.03288 | 4,055,956.00 |
| Mar 31 2024 | 0.03375 | -0.001352 | -3.85% | 0.03548 | 0.03574 | 0.033058 | 2,562,834.00 |
| Mar 30 2024 | 0.035102 | -0.001208 | -3.33% | 0.03622 | 0.03693 | 0.03492 | 2,468,479.00 |
| Mar 29 2024 | 0.03631 | -0.00034 | -0.93% | 0.03661 | 0.03963 | 0.0355 | 2,751,886.00 |
| Mar 28 2024 | 0.03665 | -0.00117 | -3.09% | 0.037713 | 0.03993 | 0.03618 | 3,011,009.00 |
| Mar 27 2024 | 0.03782 | -0.00073 | -1.89% | 0.03867 | 0.03894 | 0.03703 | 2,908,689.00 |
| Mar 26 2024 | 0.03855 | -0.004309 | -10.05% | 0.042592 | 0.042967 | 0.03751 | 2,715,690.00 |
| Mar 25 2024 | 0.042859 | 0.001119 | 2.68% | 0.04178 | 0.04376 | 0.04138 | 4,483,796.00 |
| Mar 24 2024 | 0.04174 | -0.000979 | -2.29% | 0.04271 | 0.042877 | 0.04041 | 2,587,157.00 |
| Mar 23 2024 | 0.042719 | 0.001039 | 2.49% | 0.04168 | 0.04613 | 0.0403 | 2,481,162.00 |
| Mar 22 2024 | 0.04168 | -0.00086 | -2.02% | 0.04254 | 0.04347 | 0.04117 | 2,439,369.00 |
| Mar 21 2024 | 0.04254 | -0.00285 | -6.28% | 0.04466 | 0.045 | 0.04002 | 2,631,135.00 |
| Mar 20 2024 | 0.04539 | 0.00584 | 14.77% | 0.03955 | 0.04966 | 0.03928 | 2,715,779.00 |
| Mar 19 2024 | 0.03955 | -0.00416 | -9.52% | 0.0439 | 0.04466 | 0.0392 | 3,201,417.00 |
| Mar 18 2024 | 0.04371 | 0.00071 | 1.65% | 0.04302 | 0.04716 | 0.04289 | 3,809,879.00 |
| Mar 17 2024 | 0.043 | 0.000641 | 1.51% | 0.04206 | 0.04312 | 0.03984 | 2,724,366.00 |
| Mar 16 2024 | 0.042359 | 0.003065 | 7.80% | 0.0393 | 0.04307 | 0.039 | 2,855,193.00 |
| Mar 15 2024 | 0.039294 | -0.000751 | -1.88% | 0.04019 | 0.04036 | 0.03827 | 4,662,597.00 |
| Mar 14 2024 | 0.040045 | -0.002945 | -6.85% | 0.04303 | 0.043245 | 0.03988 | 2,672,079.00 |
| Mar 13 2024 | 0.04299 | -0.00229 | -5.06% | 0.04528 | 0.04717 | 0.04215 | 2,602,075.00 |
| Mar 12 2024 | 0.04528 | 0.00048 | 1.07% | 0.0448 | 0.050 | 0.04382 | 2,568,462.00 |
| Mar 11 2024 | 0.0448 | -0.00156 | -3.36% | 0.04639 | 0.04718 | 0.04214 | 4,255,086.00 |
| Mar 10 2024 | 0.04636 | 0.00263 | 6.01% | 0.04373 | 0.0493 | 0.04307 | 2,530,049.00 |
| Mar 09 2024 | 0.04373 | -0.00047 | -1.06% | 0.0442 | 0.04464 | 0.04173 | 2,634,149.00 |
