Register for streaming realtime charts, analysis tools, and prices.
DUSKETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.00009 | -0.00000300 | -3.23% | 0.000093 | 0.000094 | 0.00009 | 31,237.00 |
| Jun 16 2024 | 0.000093 | -0.00000300 | -3.12% | 0.000096 | 0.000097 | 0.000093 | 31,408.00 |
| Jun 15 2024 | 0.000096 | -0.00000600 | -5.89% | 0.000102 | 0.000102 | 0.000096 | 32,967.00 |
| Jun 14 2024 | 0.000102 | -0.00000700 | -6.41% | 0.000109 | 0.000112 | 0.000101 | 26,281.00 |
| Jun 13 2024 | 0.000109 | -0.00000900 | -7.61% | 0.000118 | 0.000119 | 0.000108 | 16,673.00 |
| Jun 12 2024 | 0.000118 | -0.00000500 | -4.04% | 0.000124 | 0.000133 | 0.000118 | 23,117.00 |
| Jun 11 2024 | 0.000124 | -0.00000500 | -3.90% | 0.000129 | 0.000131 | 0.00012 | 23,700.00 |
| Jun 10 2024 | 0.000128 | -0.00000500 | -3.76% | 0.000134 | 0.000139 | 0.000127 | 20,283.00 |
| Jun 09 2024 | 0.000133 | 0.000011 | 9.00% | 0.000122 | 0.000134 | 0.000122 | 21,577.00 |
| Jun 08 2024 | 0.000122 | 0.00000800 | 7.02% | 0.000113 | 0.000123 | 0.000113 | 21,650.00 |
| Jun 07 2024 | 0.000114 | 0.00000066 | 0.58% | 0.000113 | 0.000115 | 0.000103 | 26,897.00 |
| Jun 06 2024 | 0.000113 | -0.00000300 | -2.59% | 0.000116 | 0.000118 | 0.000112 | 24,252.00 |
| Jun 05 2024 | 0.000116 | -0.00000600 | -4.94% | 0.000121 | 0.000122 | 0.000116 | 21,402.00 |
| Jun 04 2024 | 0.000121 | 0.00000400 | 3.41% | 0.000119 | 0.000132 | 0.000118 | 15,111.00 |
| Jun 03 2024 | 0.000117 | 0.00000500 | 4.46% | 0.000113 | 0.000118 | 0.000104 | 24,129.00 |
| Jun 02 2024 | 0.000112 | -0.00000500 | -4.28% | 0.000117 | 0.000121 | 0.000111 | 23,256.00 |
| Jun 01 2024 | 0.000117 | -0.00000300 | -2.50% | 0.00012 | 0.000125 | 0.000117 | 25,730.00 |
| May 31 2024 | 0.00012 | 0.00000068 | 0.57% | 0.000119 | 0.000126 | 0.000117 | 22,121.00 |
| May 30 2024 | 0.000119 | 0.000012 | 11.19% | 0.000107 | 0.000124 | 0.000107 | 25,424.00 |
| May 29 2024 | 0.000107 | 0.00000600 | 5.92% | 0.000101 | 0.000114 | 0.0001 | 25,674.00 |
| May 28 2024 | 0.000101 | -0.00000300 | -2.87% | 0.000104 | 0.000112 | 0.0001 | 23,706.00 |
| May 27 2024 | 0.000105 | -0.00000500 | -4.56% | 0.00011 | 0.00011 | 0.000102 | 25,678.00 |
| May 26 2024 | 0.00011 | -0.00000400 | -3.51% | 0.000114 | 0.000115 | 0.000107 | 28,786.00 |
| May 25 2024 | 0.000114 | 0.000012 | 11.78% | 0.000102 | 0.000115 | 0.000101 | 27,136.00 |
| May 24 2024 | 0.000102 | 0.000011 | 12.17% | 0.00009 | 0.000103 | 0.00009 | 25,081.00 |
| May 23 2024 | 0.00009 | -0.00000400 | -4.23% | 0.000095 | 0.000095 | 0.000087 | 30,078.00 |
| May 22 2024 | 0.000094 | -0.00000300 | -3.07% | 0.000098 | 0.000098 | 0.000094 | 29,622.00 |
| May 21 2024 | 0.000098 | -0.00000056 | -0.57% | 0.000098 | 0.000102 | 0.000096 | 27,331.00 |
| May 20 2024 | 0.000098 | -0.000013 | -11.71% | 0.000111 | 0.000113 | 0.000097 | 28,281.00 |
| May 19 2024 | 0.000111 | -0.00000073 | -0.65% | 0.000112 | 0.000116 | 0.00011 | 30,074.00 |
| May 18 2024 | 0.000112 | 0.00000500 | 4.68% | 0.000106 | 0.000116 | 0.000106 | 30,839.00 |
| May 17 2024 | 0.000107 | 0.00000200 | 1.91% | 0.000105 | 0.000111 | 0.000104 | 33,840.00 |
| May 16 2024 | 0.000105 | 0.00000100 | 0.97% | 0.000103 | 0.000105 | 0.0001 | 33,143.00 |
| May 15 2024 | 0.000103 | 0.00000500 | 5.07% | 0.000099 | 0.000104 | 0.000097 | 31,724.00 |
| May 14 2024 | 0.000099 | -0.00000300 | -2.95% | 0.000102 | 0.000102 | 0.000098 | 35,108.00 |
| May 13 2024 | 0.000102 | -0.00000300 | -2.86% | 0.000105 | 0.000105 | 0.0001 | 33,388.00 |
| May 12 2024 | 0.000105 | -0.00000300 | -2.77% | 0.000108 | 0.000108 | 0.000105 | 30,874.00 |
| May 11 2024 | 0.000108 | -0.00000200 | -1.82% | 0.00011 | 0.000111 | 0.000108 | 31,859.00 |
| May 10 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000113 | 0.000108 | 31,164.00 |
| May 09 2024 | 0.000111 | 0.00000100 | 0.91% | 0.000109 | 0.000112 | 0.000108 | 28,857.00 |
| May 08 2024 | 0.00011 | 0.00000200 | 1.85% | 0.000108 | 0.000115 | 0.000105 | 32,800.00 |
| May 07 2024 | 0.000108 | -0.00000016 | -0.15% | 0.000108 | 0.000112 | 0.000105 | 31,641.00 |
| May 06 2024 | 0.000108 | -0.00000019 | -0.18% | 0.000109 | 0.000111 | 0.000108 | 30,397.00 |
| May 05 2024 | 0.000108 | -0.00000029 | -0.27% | 0.000108 | 0.00011 | 0.000105 | 29,282.00 |
| May 04 2024 | 0.000109 | -0.00000067 | -0.61% | 0.00011 | 0.000114 | 0.000108 | 29,094.00 |
| May 03 2024 | 0.000109 | 0.00000500 | 4.79% | 0.000104 | 0.00011 | 0.000104 | 30,445.00 |
| May 02 2024 | 0.000104 | 0.00000300 | 2.96% | 0.000102 | 0.000105 | 0.0001 | 33,216.00 |
| May 01 2024 | 0.000101 | 0.00000096 | 0.96% | 0.0001 | 0.000103 | 0.000097 | 34,822.00 |
| Apr 30 2024 | 0.0001 | -0.00000200 | -1.95% | 0.000103 | 0.000103 | 0.000099 | 33,611.00 |
| Apr 29 2024 | 0.000103 | 0.00000021 | 0.21% | 0.000102 | 0.000104 | 0.0001 | 34,094.00 |
| Apr 28 2024 | 0.000102 | -0.00000026 | -0.25% | 0.000103 | 0.000105 | 0.000102 | 29,987.00 |
| Apr 27 2024 | 0.000103 | -0.00000400 | -3.74% | 0.000107 | 0.000109 | 0.000102 | 31,706.00 |
| Apr 26 2024 | 0.000107 | -0.00000200 | -1.83% | 0.000109 | 0.00011 | 0.000106 | 31,437.00 |
| Apr 25 2024 | 0.000109 | -0.00000400 | -3.54% | 0.000113 | 0.000113 | 0.000109 | 29,207.00 |
| Apr 24 2024 | 0.000113 | -0.00000600 | -5.03% | 0.000119 | 0.000122 | 0.000113 | 26,483.00 |
| Apr 23 2024 | 0.000119 | -0.00000500 | -4.02% | 0.000124 | 0.000124 | 0.000119 | 26,421.00 |
| Apr 22 2024 | 0.000124 | 0.00000034 | 0.27% | 0.000124 | 0.000127 | 0.000123 | 24,873.00 |
| Apr 21 2024 | 0.000124 | -0.00000400 | -3.13% | 0.000128 | 0.000128 | 0.000123 | 24,977.00 |
| Apr 20 2024 | 0.000128 | 0.00000300 | 2.41% | 0.000125 | 0.000129 | 0.000123 | 26,632.00 |
| Apr 19 2024 | 0.000124 | 0.00000100 | 0.81% | 0.000122 | 0.000127 | 0.000118 | 27,495.00 |
| Apr 18 2024 | 0.000123 | 0.00000700 | 6.05% | 0.000115 | 0.000123 | 0.000111 | 29,446.00 |
| Apr 17 2024 | 0.000116 | -0.00000100 | -0.85% | 0.000117 | 0.000123 | 0.000113 | 29,672.00 |
| Apr 16 2024 | 0.000117 | 0.00000068 | 0.58% | 0.000116 | 0.000121 | 0.000114 | 28,040.00 |
| Apr 15 2024 | 0.000116 | -0.00000300 | -2.51% | 0.00012 | 0.000124 | 0.000114 | 31,133.00 |
| Apr 14 2024 | 0.00012 | 0.000012 | 11.18% | 0.000107 | 0.000123 | 0.000105 | 31,639.00 |
| Apr 13 2024 | 0.000107 | -0.00000700 | -6.11% | 0.000114 | 0.000117 | 0.0001 | 30,786.00 |
| Apr 12 2024 | 0.000115 | -0.000014 | -10.89% | 0.000129 | 0.000131 | 0.000108 | 30,038.00 |
| Apr 11 2024 | 0.000129 | 0.00000022 | 0.17% | 0.000128 | 0.00013 | 0.000125 | 23,560.00 |
| Apr 10 2024 | 0.000128 | -0.00000600 | -4.47% | 0.000133 | 0.000134 | 0.000126 | 22,992.00 |
| Apr 09 2024 | 0.000134 | -0.00000500 | -3.59% | 0.00014 | 0.00014 | 0.000134 | 21,100.00 |
| Apr 08 2024 | 0.000139 | -0.00000700 | -4.78% | 0.000146 | 0.000154 | 0.000139 | 20,114.00 |
| Apr 07 2024 | 0.000146 | 0.00000049 | 0.34% | 0.000146 | 0.000156 | 0.000144 | 21,568.00 |
| Apr 06 2024 | 0.000146 | 0.00000200 | 1.39% | 0.000143 | 0.000147 | 0.000141 | 22,518.00 |
| Apr 05 2024 | 0.000143 | -0.00000400 | -2.72% | 0.000148 | 0.000149 | 0.00014 | 21,487.00 |
| Apr 04 2024 | 0.000147 | 0.00000043 | 0.29% | 0.000146 | 0.000152 | 0.000143 | 21,658.00 |
| Apr 03 2024 | 0.000147 | -0.00000400 | -2.66% | 0.00015 | 0.000153 | 0.000144 | 21,509.00 |
| Apr 02 2024 | 0.000151 | -0.00000200 | -1.31% | 0.000152 | 0.000153 | 0.000146 | 17,957.00 |
| Apr 01 2024 | 0.000153 | -0.00000500 | -3.16% | 0.000157 | 0.000164 | 0.000151 | 21,835.00 |
| Mar 31 2024 | 0.000158 | -0.00000100 | -0.63% | 0.000159 | 0.000164 | 0.000152 | 19,304.00 |
| Mar 30 2024 | 0.000159 | -0.00000300 | -1.85% | 0.000162 | 0.000169 | 0.000158 | 18,209.00 |
| Mar 29 2024 | 0.000162 | -0.00000800 | -4.71% | 0.00017 | 0.000171 | 0.00016 | 21,748.00 |
| Mar 28 2024 | 0.00017 | -0.000013 | -7.11% | 0.000182 | 0.000192 | 0.000165 | 25,820.00 |
| Mar 27 2024 | 0.000183 | 0.00001 | 5.81% | 0.000173 | 0.000196 | 0.000165 | 31,023.00 |
| Mar 26 2024 | 0.000172 | 0.000014 | 8.84% | 0.000158 | 0.000182 | 0.000154 | 28,937.00 |
| Mar 25 2024 | 0.000158 | 0.00003 | 23.36% | 0.000128 | 0.000165 | 0.000126 | 39,267.00 |
| Mar 24 2024 | 0.000128 | -0.00000100 | -0.77% | 0.00013 | 0.000142 | 0.000123 | 38,114.00 |
| Mar 23 2024 | 0.00013 | 0.000014 | 12.06% | 0.000116 | 0.00013 | 0.000111 | 42,511.00 |
| Mar 22 2024 | 0.000116 | -0.00000200 | -1.70% | 0.000118 | 0.000133 | 0.000114 | 43,410.00 |
| Mar 21 2024 | 0.000118 | 0.000025 | 26.88% | 0.000093 | 0.00014 | 0.000093 | 61,322.00 |
| Mar 20 2024 | 0.000093 | 0.00000300 | 3.35% | 0.00009 | 0.000096 | 0.000088 | 55,041.00 |
