Register to chat with like-minded investors on our interactive forums.DUSKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.2752 | -0.0026 | -0.94% | 0.2772 | 0.2892 | 0.2708 | 269,637.00 |
| Jul 17 2024 | 0.2778 | -0.0077 | -2.70% | 0.2882 | 0.2973 | 0.2728 | 324,267.00 |
| Jul 16 2024 | 0.2855 | 0.0098 | 3.55% | 0.2779 | 0.2882 | 0.259 | 255,105.00 |
| Jul 15 2024 | 0.2757 | 0.0205 | 8.03% | 0.2548 | 0.2763 | 0.254 | 247,515.00 |
| Jul 14 2024 | 0.2552 | 0.0066 | 2.65% | 0.2476 | 0.2559 | 0.2454 | 138,295.00 |
| Jul 13 2024 | 0.2486 | 0.0042 | 1.72% | 0.245 | 0.253 | 0.2431 | 153,311.00 |
| Jul 12 2024 | 0.2444 | 0.0078 | 3.30% | 0.2374 | 0.245 | 0.2323 | 297,615.00 |
| Jul 11 2024 | 0.2366 | -0.009 | -3.66% | 0.2454 | 0.2528 | 0.2359 | 314,082.00 |
| Jul 10 2024 | 0.2456 | 0.0072 | 3.02% | 0.2382 | 0.2561 | 0.235 | 480,914.00 |
| Jul 09 2024 | 0.2384 | 0.0058 | 2.49% | 0.2322 | 0.2387 | 0.2302 | 238,275.00 |
| Jul 08 2024 | 0.2326 | 0.0084 | 3.75% | 0.2236 | 0.2438 | 0.2151 | 378,000.00 |
| Jul 07 2024 | 0.2242 | -0.0166 | -6.89% | 0.2388 | 0.2392 | 0.2227 | 369,189.00 |
| Jul 06 2024 | 0.2408 | 0.0142 | 6.27% | 0.226 | 0.2432 | 0.2246 | 292,090.00 |
| Jul 05 2024 | 0.2266 | -0.008 | -3.41% | 0.2302 | 0.2314 | 0.2049 | 515,911.00 |
| Jul 04 2024 | 0.2346 | -0.0255 | -9.80% | 0.2613 | 0.2628 | 0.2345 | 493,514.00 |
| Jul 03 2024 | 0.2601 | -0.0308 | -10.59% | 0.2897 | 0.291 | 0.2574 | 415,169.00 |
| Jul 02 2024 | 0.2909 | -0.0022 | -0.75% | 0.2929 | 0.2996 | 0.2873 | 227,382.00 |
| Jul 01 2024 | 0.2931 | -0.0036 | -1.21% | 0.297 | 0.3024 | 0.2918 | 281,399.00 |
| Jun 30 2024 | 0.2967 | 0.0159 | 5.66% | 0.2803 | 0.3008 | 0.2755 | 296,090.00 |
| Jun 29 2024 | 0.2808 | -0.005 | -1.75% | 0.286 | 0.2897 | 0.279 | 169,564.00 |
| Jun 28 2024 | 0.2858 | -0.0085 | -2.89% | 0.2934 | 0.3035 | 0.2855 | 222,656.00 |
| Jun 27 2024 | 0.2943 | -0.0071 | -2.36% | 0.3005 | 0.3092 | 0.2927 | 200,958.00 |
| Jun 26 2024 | 0.3014 | -0.0162 | -5.10% | 0.3185 | 0.327 | 0.3014 | 305,218.00 |
| Jun 25 2024 | 0.3176 | 0.0186 | 6.22% | 0.2999 | 0.323 | 0.2976 | 280,679.00 |
| Jun 24 2024 | 0.299 | 0.0102 | 3.53% | 0.2893 | 0.3014 | 0.2752 | 361,549.00 |
| Jun 23 2024 | 0.2888 | -0.0102 | -3.41% | 0.2982 | 0.3041 | 0.285 | 229,804.00 |
| Jun 22 2024 | 0.299 | -0.0128 | -4.11% | 0.3119 | 0.3176 | 0.2984 | 261,652.00 |
| Jun 21 2024 | 0.3118 | 0.0059 | 1.93% | 0.3059 | 0.3173 | 0.3023 | 394,322.00 |
| Jun 20 2024 | 0.3059 | -0.0072 | -2.30% | 0.3131 | 0.332 | 0.3047 | 270,034.00 |
| Jun 19 2024 | 0.3131 | 0.0126 | 4.19% | 0.3008 | 0.3196 | 0.2975 | 438,686.00 |
| Jun 18 2024 | 0.3005 | -0.0159 | -5.03% | 0.3179 | 0.3191 | 0.2864 | 392,203.00 |
| Jun 17 2024 | 0.3164 | -0.0195 | -5.81% | 0.3371 | 0.3422 | 0.3127 | 485,223.00 |
| Jun 16 2024 | 0.3359 | -0.0078 | -2.27% | 0.3428 | 0.3463 | 0.3315 | 245,188.00 |
| Jun 15 2024 | 0.3437 | -0.0112 | -3.16% | 0.3546 | 0.3585 | 0.3401 | 239,994.00 |
| Jun 14 2024 | 0.3549 | -0.0242 | -6.38% | 0.3801 | 0.3914 | 0.347 | 278,855.00 |
| Jun 13 2024 | 0.3791 | -0.0415 | -9.87% | 0.4135 | 0.418 | 0.3754 | 213,685.00 |
| Jun 12 2024 | 0.4206 | -0.012 | -2.77% | 0.4331 | 0.4718 | 0.4162 | 216,082.00 |
| Jun 11 2024 | 0.4326 | -0.0372 | -7.92% | 0.4752 | 0.4768 | 0.4165 | 192,126.00 |
| Jun 10 2024 | 0.4698 | -0.0243 | -4.92% | 0.496 | 0.5114 | 0.4659 | 179,223.00 |
| Jun 09 2024 | 0.4941 | 0.0436 | 9.68% | 0.4523 | 0.4951 | 0.4462 | 165,048.00 |
| Jun 08 2024 | 0.4505 | 0.0314 | 7.49% | 0.4175 | 0.4551 | 0.4162 | 234,419.00 |
| Jun 07 2024 | 0.4191 | -0.0123 | -2.85% | 0.4305 | 0.4361 | 0.3851 | 273,948.00 |
| Jun 06 2024 | 0.4314 | -0.0163 | -3.64% | 0.4521 | 0.4541 | 0.4257 | 244,820.00 |
| Jun 05 2024 | 0.4477 | -0.0152 | -3.28% | 0.4604 | 0.4636 | 0.4459 | 221,137.00 |
| Jun 04 2024 | 0.4629 | 0.0214 | 4.85% | 0.4484 | 0.4973 | 0.4459 | 515,825.00 |
| Jun 03 2024 | 0.4415 | 0.018 | 4.25% | 0.4379 | 0.4436 | 0.3991 | 507,519.00 |
| Jun 02 2024 | 0.4235 | -0.0222 | -4.98% | 0.4447 | 0.4589 | 0.4177 | 321,755.00 |
| Jun 01 2024 | 0.4457 | -0.0058 | -1.28% | 0.4508 | 0.478 | 0.4457 | 411,182.00 |
| May 31 2024 | 0.4515 | 0.0048 | 1.07% | 0.4483 | 0.4701 | 0.4436 | 425,572.00 |
| May 30 2024 | 0.4467 | 0.0428 | 10.60% | 0.4087 | 0.465 | 0.4077 | 473,255.00 |
| May 29 2024 | 0.4039 | 0.0147 | 3.78% | 0.389 | 0.4317 | 0.3852 | 387,667.00 |
| May 28 2024 | 0.3892 | -0.0175 | -4.30% | 0.4063 | 0.4371 | 0.3863 | 393,348.00 |
| May 27 2024 | 0.4067 | -0.0135 | -3.21% | 0.4199 | 0.4302 | 0.3992 | 384,738.00 |
| May 26 2024 | 0.4202 | -0.0071 | -1.66% | 0.4278 | 0.4308 | 0.412 | 299,692.00 |
| May 25 2024 | 0.4273 | 0.0464 | 12.18% | 0.3806 | 0.4306 | 0.3774 | 514,304.00 |
| May 24 2024 | 0.3809 | 0.0396 | 11.60% | 0.3422 | 0.3809 | 0.3398 | 422,388.00 |
| May 23 2024 | 0.3413 | -0.0122 | -3.45% | 0.3546 | 0.3574 | 0.3274 | 376,471.00 |
| May 22 2024 | 0.3535 | -0.0164 | -4.43% | 0.3703 | 0.3711 | 0.3497 | 316,682.00 |
| May 21 2024 | 0.3699 | 0.0097 | 2.69% | 0.3656 | 0.3798 | 0.3581 | 328,438.00 |
| May 20 2024 | 0.3602 | 0.0195 | 5.72% | 0.3411 | 0.3606 | 0.3328 | 362,094.00 |
| May 19 2024 | 0.3407 | -0.0081 | -2.32% | 0.3491 | 0.3646 | 0.3378 | 333,816.00 |
| May 18 2024 | 0.3488 | 0.0192 | 5.83% | 0.3296 | 0.3602 | 0.329 | 359,651.00 |
| May 17 2024 | 0.3296 | 0.02162 | 7.02% | 0.30828 | 0.3455 | 0.30535 | 254,055.00 |
| May 16 2024 | 0.30798 | -0.00427 | -1.37% | 0.31437 | 0.31519 | 0.29515 | 269,709.00 |
| May 15 2024 | 0.31225 | 0.02792 | 9.82% | 0.28459 | 0.31581 | 0.28069 | 254,882.00 |
| May 14 2024 | 0.28433 | -0.01592 | -5.30% | 0.30025 | 0.30107 | 0.28333 | 294,448.00 |
| May 13 2024 | 0.30025 | -0.00753 | -2.45% | 0.30809 | 0.3124 | 0.28653 | 351,559.00 |
| May 12 2024 | 0.30778 | -0.0069 | -2.19% | 0.31352 | 0.31753 | 0.30638 | 113,397.00 |
| May 11 2024 | 0.31468 | -0.00441 | -1.38% | 0.31927 | 0.32569 | 0.31468 | 132,765.00 |
| May 10 2024 | 0.31909 | -0.01772 | -5.26% | 0.33647 | 0.34478 | 0.31534 | 264,858.00 |
| May 09 2024 | 0.33681 | 0.01181 | 3.63% | 0.32449 | 0.33982 | 0.32103 | 381,998.00 |
| May 08 2024 | 0.325 | -0.0013 | -0.40% | 0.32468 | 0.3456 | 0.3126 | 351,350.00 |
| May 07 2024 | 0.3263 | -0.00619 | -1.86% | 0.3331 | 0.34647 | 0.32232 | 393,098.00 |
| May 06 2024 | 0.33249 | -0.0081 | -2.38% | 0.34083 | 0.3553 | 0.33205 | 366,899.00 |
| May 05 2024 | 0.34059 | 0.00178 | 0.53% | 0.33814 | 0.34674 | 0.32759 | 219,402.00 |
| May 04 2024 | 0.33881 | -0.00154 | -0.45% | 0.34113 | 0.35492 | 0.3381 | 399,492.00 |
| May 03 2024 | 0.34035 | 0.02858 | 9.17% | 0.31084 | 0.34035 | 0.30931 | 372,611.00 |
| May 02 2024 | 0.31177 | 0.01093 | 3.63% | 0.30204 | 0.31612 | 0.29349 | 288,211.00 |
| May 01 2024 | 0.30084 | -0.0021 | -0.69% | 0.30294 | 0.30695 | 0.28133 | 361,634.00 |
| Apr 30 2024 | 0.30294 | -0.02754 | -8.33% | 0.32987 | 0.33348 | 0.29166 | 407,021.00 |
| Apr 29 2024 | 0.33048 | -0.00333 | -1.00% | 0.33348 | 0.33774 | 0.31706 | 310,960.00 |
| Apr 28 2024 | 0.33381 | -0.00066 | -0.20% | 0.33447 | 0.34706 | 0.33275 | 259,344.00 |
| Apr 27 2024 | 0.33447 | 0.00033 | 0.10% | 0.33681 | 0.34016 | 0.32174 | 284,810.00 |
| Apr 26 2024 | 0.33414 | -0.01104 | -3.20% | 0.34559 | 0.34707 | 0.33136 | 258,689.00 |
| Apr 25 2024 | 0.34518 | -0.00767 | -2.17% | 0.35495 | 0.35853 | 0.34116 | 307,402.00 |
| Apr 24 2024 | 0.35285 | -0.03095 | -8.06% | 0.38384 | 0.39345 | 0.35281 | 304,546.00 |
| Apr 23 2024 | 0.3838 | -0.0142 | -3.57% | 0.39562 | 0.3992 | 0.3825 | 228,110.00 |
| Apr 22 2024 | 0.398 | 0.00725 | 1.86% | 0.39039 | 0.40775 | 0.38893 | 245,718.00 |
| Apr 21 2024 | 0.39075 | -0.01286 | -3.19% | 0.40323 | 0.40483 | 0.38302 | 206,754.00 |
| Apr 20 2024 | 0.40361 | 0.02315 | 6.08% | 0.38054 | 0.40651 | 0.37235 | 201,173.00 |
