Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.4024 EUR |
409,775.6702 DUSK |
0.4179 EUR |
0.3898 EUR |
0.4183 EUR |
0.3959 EUR |
| 2024-06-05 |
0.4137 EUR |
376,130.6831 DUSK |
0.4247 EUR |
0.4055 EUR |
0.4263 EUR |
0.4128 EUR |
| 2024-06-04 |
0.4277 EUR |
2,369,890.5575 DUSK |
0.4073 EUR |
0.4073 EUR |
0.4600 EUR |
0.4254 EUR |
| 2024-06-03 |
0.3872 EUR |
949,384.0026 DUSK |
0.3963 EUR |
0.3652 EUR |
0.4061 EUR |
0.4057 EUR |
| 2024-06-02 |
0.4032 EUR |
482,837.0290 DUSK |
0.4093 EUR |
0.3855 EUR |
0.4239 EUR |
0.3904 EUR |
| 2024-06-01 |
0.4283 EUR |
581,591.1053 DUSK |
0.4179 EUR |
0.4147 EUR |
0.4424 EUR |
0.4155 EUR |
| 2024-05-31 |
0.4211 EUR |
845,689.0588 DUSK |
0.4142 EUR |
0.4069 EUR |
0.4400 EUR |
0.4213 EUR |
| 2024-05-30 |
0.4117 EUR |
1,828,591.4902 DUSK |
0.3837 EUR |
0.3773 EUR |
0.4339 EUR |
0.4094 EUR |
| 2024-05-29 |
0.3854 EUR |
487,569.6599 DUSK |
0.3559 EUR |
0.3559 EUR |
0.3990 EUR |
0.3792 EUR |
| 2024-05-28 |
0.3799 EUR |
674,057.4030 DUSK |
0.3726 EUR |
0.3556 EUR |
0.4037 EUR |
0.3591 EUR |
| 2024-05-27 |
0.3779 EUR |
513,842.5923 DUSK |
0.3877 EUR |
0.3671 EUR |
0.3963 EUR |
0.3734 EUR |
| 2024-05-26 |
0.3871 EUR |
516,846.6813 DUSK |
0.3931 EUR |
0.3789 EUR |
0.3968 EUR |
0.3898 EUR |
| 2024-05-25 |
0.3827 EUR |
1,525,841.6785 DUSK |
0.3552 EUR |
0.3552 EUR |
0.3982 EUR |
0.3926 EUR |
| 2024-05-24 |
0.3391 EUR |
579,627.3441 DUSK |
0.3170 EUR |
0.3170 EUR |
0.3556 EUR |
0.3495 EUR |
| 2024-05-23 |
0.3206 EUR |
321,896.1898 DUSK |
0.3280 EUR |
0.2976 EUR |
0.3297 EUR |
0.3157 EUR |
| 2024-05-22 |
0.3288 EUR |
608,721.9779 DUSK |
0.3389 EUR |
0.3175 EUR |
0.3398 EUR |
0.3272 EUR |
| 2024-05-21 |
0.3388 EUR |
589,408.0259 DUSK |
0.3315 EUR |
0.3296 EUR |
0.3502 EUR |
0.3401 EUR |
| 2024-05-20 |
0.3224 EUR |
221,545.4117 DUSK |
0.3100 EUR |
0.3052 EUR |
0.3337 EUR |
0.3271 EUR |
| 2024-05-19 |
0.3227 EUR |
177,463.3267 DUSK |
0.3226 EUR |
0.3100 EUR |
0.3342 EUR |
0.3100 EUR |
| 2024-05-18 |
0.3243 EUR |
750,012.1438 DUSK |
0.3030 EUR |
0.3021 EUR |
0.3355 EUR |
0.3187 EUR |
| 2024-05-17 |
0.3049 EUR |
771,275.8123 DUSK |
0.2809 EUR |
0.2802 EUR |
0.3181 EUR |
0.3064 EUR |
| 2024-05-16 |
0.2812 EUR |
244,857.3984 DUSK |
0.2886 EUR |
0.2715 EUR |
0.2886 EUR |
0.2809 EUR |
| 2024-05-15 |
0.2832 EUR |
255,897.7450 DUSK |
0.2600 EUR |
0.2600 EUR |
0.2903 EUR |
0.2872 EUR |
| 2024-05-14 |
0.2709 EUR |
57,622.0731 DUSK |
0.2752 EUR |
0.2621 EUR |
0.2759 EUR |
0.2627 EUR |
| 2024-05-13 |
0.2754 EUR |
356,562.0664 DUSK |
0.2817 EUR |
0.2658 EUR |
0.2897 EUR |
0.2773 EUR |
| 2024-05-12 |
0.2917 EUR |
41,704.3249 DUSK |
0.2926 EUR |
0.2848 EUR |
0.2944 EUR |
0.2848 EUR |
| 2024-05-11 |
0.2960 EUR |
24,642.4764 DUSK |
0.2970 EUR |
0.2918 EUR |
0.3006 EUR |
0.2918 EUR |
| 2024-05-10 |
0.3106 EUR |
179,057.8232 DUSK |
0.3110 EUR |
0.2949 EUR |
0.3192 EUR |
0.2982 EUR |
| 2024-05-09 |
0.3053 EUR |
200,313.9509 DUSK |
0.3041 EUR |
0.2992 EUR |
0.3150 EUR |
0.3143 EUR |
| 2024-05-08 |
0.3073 EUR |
202,597.7790 DUSK |
0.3010 EUR |
0.2913 EUR |
0.3217 EUR |
0.3026 EUR |
| 2024-05-07 |
0.3126 EUR |
194,043.4557 DUSK |
0.3069 EUR |
0.3004 EUR |
0.3223 EUR |
0.3062 EUR |
| 2024-05-06 |
0.3168 EUR |
206,047.2864 DUSK |
0.3182 EUR |
0.3076 EUR |
0.3300 EUR |
0.3088 EUR |
| 2024-05-05 |
0.3121 EUR |
135,597.9490 DUSK |
0.3139 EUR |
0.3016 EUR |
0.3210 EUR |
0.3143 EUR |
| 2024-05-04 |
0.3206 EUR |
73,781.1251 DUSK |
0.3154 EUR |
0.3138 EUR |
0.3276 EUR |
0.3153 EUR |
| 2024-05-03 |
0.3040 EUR |
601,698.1866 DUSK |
0.2955 EUR |
0.2934 EUR |
0.3159 EUR |
0.3130 EUR |
| 2024-05-02 |
0.2877 EUR |
259,057.7539 DUSK |
0.2806 EUR |
0.2736 EUR |
0.2954 EUR |
0.2924 EUR |
| 2024-05-01 |
0.2700 EUR |
756,606.6878 DUSK |
0.2809 EUR |
0.2605 EUR |
0.2877 EUR |
0.2796 EUR |
| 2024-04-30 |
0.2812 EUR |
445,671.4202 DUSK |
0.3086 EUR |
0.2715 EUR |
0.3086 EUR |
0.2869 EUR |
| 2024-04-29 |
0.2977 EUR |
201,645.0575 DUSK |
0.3111 EUR |
0.2914 EUR |
0.3139 EUR |
0.3039 EUR |
| 2024-04-28 |
0.3187 EUR |
55,788.0631 DUSK |
0.3131 EUR |
0.3131 EUR |
0.3230 EUR |
0.3196 EUR |
| 2024-04-27 |
0.3108 EUR |
79,104.8953 DUSK |
0.3145 EUR |
0.2993 EUR |
0.3177 EUR |
0.3118 EUR |
| 2024-04-26 |
0.3181 EUR |
237,300.1300 DUSK |
0.3224 EUR |
0.3100 EUR |
0.3238 EUR |
0.3178 EUR |
| 2024-04-25 |
0.3296 EUR |
179,260.1809 DUSK |
0.3326 EUR |
0.3184 EUR |
0.3334 EUR |
0.3240 EUR |
| 2024-04-24 |
0.3540 EUR |
281,285.1133 DUSK |
0.3597 EUR |
0.3332 EUR |
0.3673 EUR |
0.3379 EUR |
| 2024-04-23 |
0.3632 EUR |
495,563.8670 DUSK |
0.3719 EUR |
0.3565 EUR |
0.3744 EUR |
0.3586 EUR |
| 2024-04-22 |
0.3760 EUR |
223,496.9292 DUSK |
0.3731 EUR |
0.3666 EUR |
0.3837 EUR |
0.3757 EUR |
| 2024-04-21 |
0.3692 EUR |
102,831.6300 DUSK |
0.3737 EUR |
0.3608 EUR |
0.3761 EUR |
0.3680 EUR |
| 2024-04-20 |
0.3612 EUR |
361,364.7038 DUSK |
0.3587 EUR |
0.3501 EUR |
0.3830 EUR |
0.3782 EUR |
| 2024-04-19 |
0.3508 EUR |
1,066,051.8241 DUSK |
0.3485 EUR |
0.3213 EUR |
0.3697 EUR |
0.3600 EUR |
| 2024-04-18 |
0.3304 EUR |
370,901.5828 DUSK |
0.3179 EUR |
0.3093 EUR |
0.3552 EUR |
0.3552 EUR |