Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.2089 EUR |
166,971.1074 DUSK |
0.2141 EUR |
0.2047 EUR |
0.2141 EUR |
0.2115 EUR |
| 2024-07-24 |
0.2165 EUR |
456,943.7664 DUSK |
0.2218 EUR |
0.2100 EUR |
0.2233 EUR |
0.2102 EUR |
| 2024-07-23 |
0.2241 EUR |
249,804.4596 DUSK |
0.2402 EUR |
0.2178 EUR |
0.2402 EUR |
0.2202 EUR |
| 2024-07-22 |
0.2490 EUR |
104,271.4594 DUSK |
0.2616 EUR |
0.2364 EUR |
0.2631 EUR |
0.2364 EUR |
| 2024-07-21 |
0.2494 EUR |
275,068.9572 DUSK |
0.2563 EUR |
0.2370 EUR |
0.2639 EUR |
0.2610 EUR |
| 2024-07-20 |
0.2543 EUR |
65,735.0206 DUSK |
0.2538 EUR |
0.2516 EUR |
0.2581 EUR |
0.2536 EUR |
| 2024-07-19 |
0.2516 EUR |
138,005.0329 DUSK |
0.2485 EUR |
0.2421 EUR |
0.2579 EUR |
0.2571 EUR |
| 2024-07-18 |
0.2581 EUR |
170,476.8475 DUSK |
0.2616 EUR |
0.2484 EUR |
0.2632 EUR |
0.2501 EUR |
| 2024-07-17 |
0.2638 EUR |
595,835.1259 DUSK |
0.2650 EUR |
0.2502 EUR |
0.2713 EUR |
0.2548 EUR |
| 2024-07-16 |
0.2541 EUR |
347,817.3510 DUSK |
0.2530 EUR |
0.2378 EUR |
0.2657 EUR |
0.2615 EUR |
| 2024-07-15 |
0.2402 EUR |
344,717.1915 DUSK |
0.2353 EUR |
0.2345 EUR |
0.2498 EUR |
0.2498 EUR |
| 2024-07-14 |
0.2279 EUR |
66,698.0125 DUSK |
0.2291 EUR |
0.2251 EUR |
0.2314 EUR |
0.2262 EUR |
| 2024-07-13 |
0.2292 EUR |
109,784.2417 DUSK |
0.2244 EUR |
0.2225 EUR |
0.2318 EUR |
0.2257 EUR |
| 2024-07-12 |
0.2179 EUR |
165,017.6586 DUSK |
0.2190 EUR |
0.2131 EUR |
0.2239 EUR |
0.2234 EUR |
| 2024-07-11 |
0.2255 EUR |
416,515.3553 DUSK |
0.2280 EUR |
0.2188 EUR |
0.2337 EUR |
0.2191 EUR |
| 2024-07-10 |
0.2284 EUR |
604,064.1920 DUSK |
0.2174 EUR |
0.2174 EUR |
0.2378 EUR |
0.2252 EUR |
| 2024-07-09 |
0.2177 EUR |
304,161.1771 DUSK |
0.2138 EUR |
0.2136 EUR |
0.2198 EUR |
0.2179 EUR |
| 2024-07-08 |
0.2141 EUR |
203,241.9985 DUSK |
0.2032 EUR |
0.1980 EUR |
0.2249 EUR |
0.2137 EUR |
| 2024-07-07 |
0.2149 EUR |
31,860.6357 DUSK |
0.2192 EUR |
0.2095 EUR |
0.2198 EUR |
0.2111 EUR |
| 2024-07-06 |
0.2152 EUR |
107,645.1103 DUSK |
0.2150 EUR |
0.2074 EUR |
0.2240 EUR |
0.2202 EUR |
| 2024-07-05 |
0.1996 EUR |
937,355.0028 DUSK |
0.2163 EUR |
0.1870 EUR |
0.2163 EUR |
0.2078 EUR |
| 2024-07-04 |
0.2252 EUR |
761,736.1121 DUSK |
0.2400 EUR |
0.2188 EUR |
0.2400 EUR |
0.2236 EUR |
| 2024-07-03 |
0.2484 EUR |
387,265.4162 DUSK |
0.2666 EUR |
0.2387 EUR |
0.2668 EUR |
0.2426 EUR |
| 2024-07-02 |
0.2712 EUR |
160,762.1974 DUSK |
0.2707 EUR |
0.2681 EUR |
0.2785 EUR |
0.2697 EUR |
| 2024-07-01 |
0.2773 EUR |
291,595.3026 DUSK |
0.2754 EUR |
0.2718 EUR |
0.2818 EUR |
0.2769 EUR |
| 2024-06-30 |
0.2676 EUR |
176,809.4296 DUSK |
0.2609 EUR |
0.2570 EUR |
0.2743 EUR |
0.2723 EUR |
| 2024-06-29 |
0.2657 EUR |
84,369.3289 DUSK |
0.2664 EUR |
0.2600 EUR |
0.2693 EUR |
0.2615 EUR |
| 2024-06-28 |
0.2743 EUR |
634,512.5160 DUSK |
0.2735 EUR |
0.2664 EUR |
0.2831 EUR |
0.2667 EUR |
| 2024-06-27 |
0.2797 EUR |
242,068.5377 DUSK |
0.2810 EUR |
0.2725 EUR |
0.2884 EUR |
0.2733 EUR |
| 2024-06-26 |
0.2944 EUR |
356,479.8660 DUSK |
0.2970 EUR |
0.2849 EUR |
0.3054 EUR |
0.2872 EUR |
| 2024-06-25 |
0.2947 EUR |
358,587.7685 DUSK |
0.2795 EUR |
0.2774 EUR |
0.3045 EUR |
0.2980 EUR |
| 2024-06-24 |
0.2647 EUR |
294,161.5002 DUSK |
0.2732 EUR |
0.2525 EUR |
0.2799 EUR |
0.2796 EUR |
| 2024-06-23 |
0.2764 EUR |
80,355.2791 DUSK |
0.2773 EUR |
0.2669 EUR |
0.2833 EUR |
0.2697 EUR |
| 2024-06-22 |
0.2834 EUR |
134,324.9837 DUSK |
0.2919 EUR |
0.2787 EUR |
0.2944 EUR |
0.2789 EUR |
| 2024-06-21 |
0.2888 EUR |
365,518.9639 DUSK |
0.2830 EUR |
0.2821 EUR |
0.2967 EUR |
0.2911 EUR |
| 2024-06-20 |
0.2925 EUR |
379,228.9844 DUSK |
0.2937 EUR |
0.2849 EUR |
0.3087 EUR |
0.2894 EUR |
| 2024-06-19 |
0.2915 EUR |
817,815.8649 DUSK |
0.2763 EUR |
0.2763 EUR |
0.2967 EUR |
0.2951 EUR |
| 2024-06-18 |
0.2757 EUR |
509,689.4348 DUSK |
0.2892 EUR |
0.2643 EUR |
0.2892 EUR |
0.2811 EUR |
| 2024-06-17 |
0.3036 EUR |
355,791.8708 DUSK |
0.3143 EUR |
0.2900 EUR |
0.3143 EUR |
0.2994 EUR |
| 2024-06-16 |
0.3180 EUR |
230,036.1005 DUSK |
0.3183 EUR |
0.3100 EUR |
0.3245 EUR |
0.3136 EUR |
| 2024-06-15 |
0.3268 EUR |
296,207.8513 DUSK |
0.3315 EUR |
0.3180 EUR |
0.3329 EUR |
0.3205 EUR |
| 2024-06-14 |
0.3418 EUR |
405,503.0307 DUSK |
0.3542 EUR |
0.3250 EUR |
0.3655 EUR |
0.3328 EUR |
| 2024-06-13 |
0.3659 EUR |
534,693.1085 DUSK |
0.3844 EUR |
0.3503 EUR |
0.3875 EUR |
0.3541 EUR |
| 2024-06-12 |
0.4209 EUR |
620,794.0273 DUSK |
0.4050 EUR |
0.3913 EUR |
0.4466 EUR |
0.3934 EUR |
| 2024-06-11 |
0.4081 EUR |
512,469.5053 DUSK |
0.4413 EUR |
0.3876 EUR |
0.4413 EUR |
0.4049 EUR |
| 2024-06-10 |
0.4461 EUR |
449,135.6890 DUSK |
0.4579 EUR |
0.4322 EUR |
0.4760 EUR |
0.4371 EUR |
| 2024-06-09 |
0.4419 EUR |
1,141,354.0574 DUSK |
0.4198 EUR |
0.4132 EUR |
0.4627 EUR |
0.4590 EUR |
| 2024-06-08 |
0.4101 EUR |
1,855,684.1130 DUSK |
0.3927 EUR |
0.3812 EUR |
0.4231 EUR |
0.4155 EUR |
| 2024-06-07 |
0.3821 EUR |
714,935.4998 DUSK |
0.3943 EUR |
0.3389 EUR |
0.4044 EUR |
0.3842 EUR |
| 2024-06-06 |
0.4024 EUR |
409,775.6702 DUSK |
0.4179 EUR |
0.3898 EUR |
0.4183 EUR |
0.3959 EUR |