Register to chat with like-minded investors on our interactive forums.DUSTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.1845 | 0.001 | 0.54% | 0.1834 | 0.185 | 0.1824 | 73,495.00 |
| Jul 17 2024 | 0.1835 | -0.0014 | -0.76% | 0.1849 | 0.1869 | 0.1834 | 86,177.00 |
| Jul 16 2024 | 0.1849 | 0.0081 | 4.58% | 0.1768 | 0.1852 | 0.1763 | 99,347.00 |
| Jul 15 2024 | 0.1768 | 0.0033 | 1.90% | 0.1735 | 0.1775 | 0.1735 | 83,476.00 |
| Jul 14 2024 | 0.1735 | 0.0003 | 0.17% | 0.1732 | 0.1741 | 0.1724 | 51,636.00 |
| Jul 13 2024 | 0.1732 | 0.0029 | 1.70% | 0.1703 | 0.1732 | 0.1689 | 87,205.00 |
| Jul 12 2024 | 0.1703 | 0.009 | 5.58% | 0.1639 | 0.1704 | 0.1639 | 94,511.00 |
| Jul 11 2024 | 0.1613 | 0.003 | 1.90% | 0.1583 | 0.1627 | 0.1583 | 109,484.00 |
| Jul 10 2024 | 0.1583 | 0.0048 | 3.13% | 0.1542 | 0.1588 | 0.1535 | 103,372.00 |
| Jul 09 2024 | 0.1535 | 0.0037 | 2.47% | 0.1498 | 0.1554 | 0.1484 | 107,492.00 |
| Jul 08 2024 | 0.1498 | 0.0015 | 1.01% | 0.1482 | 0.1584 | 0.1463 | 156,272.00 |
| Jul 07 2024 | 0.1483 | -0.0033 | -2.18% | 0.1516 | 0.1535 | 0.1483 | 78,601.00 |
| Jul 06 2024 | 0.1516 | -0.0191 | -11.19% | 0.1707 | 0.1718 | 0.1514 | 127,754.00 |
| Jul 05 2024 | 0.1707 | -0.0056 | -3.18% | 0.1739 | 0.1866 | 0.1706 | 123,827.00 |
| Jul 04 2024 | 0.1763 | -0.0024 | -1.34% | 0.1789 | 0.1798 | 0.1739 | 90,741.00 |
| Jul 03 2024 | 0.1787 | -0.0157 | -8.08% | 0.1945 | 0.1945 | 0.1786 | 76,163.00 |
| Jul 02 2024 | 0.1944 | 0.007 | 3.74% | 0.1874 | 0.1951 | 0.1874 | 82,773.00 |
| Jul 01 2024 | 0.1874 | -0.0012 | -0.64% | 0.1887 | 0.1892 | 0.1741 | 148,112.00 |
| Jun 30 2024 | 0.1886 | 0.0229 | 13.82% | 0.1657 | 0.1886 | 0.1639 | 101,096.00 |
| Jun 29 2024 | 0.1657 | -0.0001 | -0.06% | 0.1659 | 0.1669 | 0.1656 | 83,256.00 |
| Jun 28 2024 | 0.1658 | -0.0216 | -11.53% | 0.1872 | 0.1886 | 0.165 | 102,259.00 |
| Jun 27 2024 | 0.1874 | 0.0085 | 4.75% | 0.1789 | 0.1885 | 0.1789 | 70,582.00 |
| Jun 26 2024 | 0.1789 | -0.0043 | -2.35% | 0.1831 | 0.1849 | 0.1775 | 65,832.00 |
| Jun 25 2024 | 0.1832 | 0.0029 | 1.61% | 0.1805 | 0.1853 | 0.1805 | 81,091.00 |
| Jun 24 2024 | 0.1803 | 0.0001 | 0.06% | 0.1802 | 0.1808 | 0.176 | 72,742.00 |
| Jun 23 2024 | 0.1802 | -0.002 | -1.10% | 0.1818 | 0.1826 | 0.180 | 47,038.00 |
| Jun 22 2024 | 0.1822 | -0.0007 | -0.38% | 0.1829 | 0.1846 | 0.1821 | 78,497.00 |
| Jun 21 2024 | 0.1829 | 0.0091 | 5.24% | 0.1738 | 0.1832 | 0.1714 | 69,814.00 |
| Jun 20 2024 | 0.1738 | -0.0103 | -5.59% | 0.184 | 0.1845 | 0.1729 | 84,368.00 |
| Jun 19 2024 | 0.1841 | 0.0182 | 10.97% | 0.1659 | 0.1847 | 0.1659 | 79,210.00 |
| Jun 18 2024 | 0.1659 | -0.0444 | -21.11% | 0.2103 | 0.2103 | 0.1558 | 142,348.00 |
| Jun 17 2024 | 0.2103 | -0.0104 | -4.71% | 0.2212 | 0.2216 | 0.2076 | 77,442.00 |
| Jun 16 2024 | 0.2207 | 0.0026 | 1.19% | 0.2181 | 0.2213 | 0.217 | 49,644.00 |
| Jun 15 2024 | 0.2181 | 0.001 | 0.46% | 0.2171 | 0.2195 | 0.2171 | 38,849.00 |
| Jun 14 2024 | 0.2171 | -0.0026 | -1.18% | 0.2194 | 0.228 | 0.2146 | 59,754.00 |
| Jun 13 2024 | 0.2197 | 0.0113 | 5.42% | 0.2082 | 0.2197 | 0.2061 | 56,693.00 |
| Jun 12 2024 | 0.2084 | 0.0066 | 3.27% | 0.2019 | 0.2102 | 0.2004 | 72,549.00 |
| Jun 11 2024 | 0.2018 | -0.0362 | -15.21% | 0.2375 | 0.2426 | 0.1991 | 141,869.00 |
| Jun 10 2024 | 0.238 | -0.033 | -12.18% | 0.2711 | 0.2711 | 0.2378 | 59,656.00 |
| Jun 09 2024 | 0.271 | 0.0003 | 0.11% | 0.2709 | 0.2724 | 0.2691 | 27,648.00 |
| Jun 08 2024 | 0.2707 | -0.0015 | -0.55% | 0.2727 | 0.273 | 0.2674 | 59,732.00 |
| Jun 07 2024 | 0.2722 | -0.0197 | -6.75% | 0.2858 | 0.2885 | 0.2703 | 84,569.00 |
| Jun 06 2024 | 0.2919 | -0.0076 | -2.54% | 0.2994 | 0.3009 | 0.2916 | 75,518.00 |
| Jun 05 2024 | 0.2995 | -0.0052 | -1.71% | 0.3057 | 0.310 | 0.2975 | 40,940.00 |
| Jun 04 2024 | 0.3047 | 0.0065 | 2.18% | 0.2975 | 0.327 | 0.2962 | 61,156.00 |
| Jun 03 2024 | 0.2982 | -0.0005 | -0.17% | 0.2987 | 0.3026 | 0.2951 | 89,634.00 |
| Jun 02 2024 | 0.2987 | -0.0046 | -1.52% | 0.3035 | 0.305 | 0.2971 | 39,987.00 |
| Jun 01 2024 | 0.3033 | 0.0113 | 3.87% | 0.2917 | 0.3315 | 0.2911 | 69,082.00 |
| May 31 2024 | 0.292 | -0.0109 | -3.60% | 0.2979 | 0.3006 | 0.2915 | 29,491.00 |
| May 30 2024 | 0.3029 | 0.0009 | 0.30% | 0.3021 | 0.3141 | 0.2998 | 105,880.00 |
| May 29 2024 | 0.302 | -0.0006 | -0.20% | 0.3025 | 0.3094 | 0.2975 | 75,173.00 |
| May 28 2024 | 0.3026 | -0.0055 | -1.79% | 0.3089 | 0.3089 | 0.2972 | 107,529.00 |
| May 27 2024 | 0.3081 | -0.0049 | -1.57% | 0.3128 | 0.3194 | 0.3061 | 124,914.00 |
| May 26 2024 | 0.313 | 0.0032 | 1.03% | 0.310 | 0.3141 | 0.3066 | 54,710.00 |
| May 25 2024 | 0.3098 | -0.0046 | -1.46% | 0.3147 | 0.3211 | 0.3087 | 71,520.00 |
| May 24 2024 | 0.3144 | -0.0134 | -4.09% | 0.3277 | 0.3315 | 0.3059 | 123,344.00 |
| May 23 2024 | 0.3278 | -0.0343 | -9.47% | 0.3621 | 0.3625 | 0.3224 | 80,330.00 |
| May 22 2024 | 0.3621 | -0.0082 | -2.21% | 0.3704 | 0.3737 | 0.3573 | 108,631.00 |
| May 21 2024 | 0.3703 | -0.0087 | -2.30% | 0.3797 | 0.3824 | 0.3682 | 56,192.00 |
| May 20 2024 | 0.379 | 0.0242 | 6.82% | 0.3545 | 0.389 | 0.3527 | 115,606.00 |
| May 19 2024 | 0.3548 | -0.0071 | -1.96% | 0.3617 | 0.3661 | 0.3535 | 63,761.00 |
| May 18 2024 | 0.3619 | 0.0014 | 0.39% | 0.3599 | 0.371 | 0.3546 | 63,990.00 |
| May 17 2024 | 0.3605 | -0.010 | -2.70% | 0.3708 | 0.3708 | 0.3572 | 85,409.00 |
| May 16 2024 | 0.3705 | -0.0131 | -3.42% | 0.3838 | 0.3887 | 0.3679 | 101,287.00 |
| May 15 2024 | 0.3836 | 0.0217 | 6.00% | 0.3618 | 0.3875 | 0.3613 | 98,859.00 |
| May 14 2024 | 0.3619 | -0.0121 | -3.24% | 0.3745 | 0.3773 | 0.3619 | 69,086.00 |
| May 13 2024 | 0.374 | -0.0233 | -5.86% | 0.3906 | 0.3986 | 0.3717 | 99,590.00 |
| May 12 2024 | 0.3973 | -0.0081 | -2.00% | 0.4034 | 0.4059 | 0.3891 | 47,086.00 |
| May 11 2024 | 0.4054 | -0.0034 | -0.83% | 0.4094 | 0.410 | 0.4019 | 24,652.00 |
| May 10 2024 | 0.4088 | -0.0318 | -7.22% | 0.4427 | 0.459 | 0.4063 | 77,265.00 |
| May 09 2024 | 0.4406 | -0.006 | -1.34% | 0.4402 | 0.4438 | 0.4357 | 46,053.00 |
| May 08 2024 | 0.4466 | -0.0149 | -3.23% | 0.4569 | 0.4596 | 0.4403 | 50,031.00 |
| May 07 2024 | 0.4615 | -0.0147 | -3.09% | 0.4761 | 0.4839 | 0.4613 | 46,055.00 |
| May 06 2024 | 0.4762 | -0.0135 | -2.76% | 0.4896 | 0.5001 | 0.4759 | 60,919.00 |
| May 05 2024 | 0.4897 | -0.0331 | -6.33% | 0.5219 | 0.5228 | 0.4833 | 27,410.00 |
| May 04 2024 | 0.5228 | -0.0309 | -5.58% | 0.5542 | 0.600 | 0.5228 | 49,169.00 |
| May 03 2024 | 0.5537 | 0.0707 | 14.64% | 0.483 | 0.5593 | 0.4331 | 143,086.00 |
| May 02 2024 | 0.483 | 0.1209 | 33.39% | 0.3619 | 0.4961 | 0.3547 | 177,378.00 |
| May 01 2024 | 0.3621 | -0.005 | -1.36% | 0.3675 | 0.3932 | 0.3484 | 134,050.00 |
| Apr 30 2024 | 0.3671 | -0.0621 | -14.47% | 0.4286 | 0.4299 | 0.3603 | 89,813.00 |
| Apr 29 2024 | 0.4292 | -0.0072 | -1.65% | 0.4372 | 0.460 | 0.4261 | 84,895.00 |
| Apr 28 2024 | 0.4364 | 0.0086 | 2.01% | 0.4283 | 0.4418 | 0.4283 | 25,751.00 |
| Apr 27 2024 | 0.4278 | -0.0094 | -2.15% | 0.4372 | 0.4381 | 0.3985 | 98,109.00 |
| Apr 26 2024 | 0.4372 | 0.0457 | 11.67% | 0.3914 | 0.4475 | 0.3859 | 102,455.00 |
| Apr 25 2024 | 0.3915 | 0.0495 | 14.47% | 0.3418 | 0.3947 | 0.3406 | 101,720.00 |
| Apr 24 2024 | 0.342 | 0.0087 | 2.61% | 0.3338 | 0.3517 | 0.3331 | 90,946.00 |
| Apr 23 2024 | 0.3333 | 0.0116 | 3.61% | 0.3198 | 0.3608 | 0.3107 | 121,972.00 |
| Apr 22 2024 | 0.3217 | 0.0631 | 24.40% | 0.2586 | 0.323 | 0.2586 | 97,555.00 |
| Apr 21 2024 | 0.2586 | -0.0163 | -5.93% | 0.2745 | 0.2752 | 0.2579 | 50,105.00 |
| Apr 20 2024 | 0.2749 | 0.0142 | 5.45% | 0.2602 | 0.2758 | 0.2562 | 67,543.00 |
