Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |