Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.3295 EUR |
1,104,300.5671 DUSK |
0.3376 EUR |
0.3125 EUR |
0.3480 EUR |
0.3274 EUR |
| 2024-04-16 |
0.3391 EUR |
635,193.7756 DUSK |
0.3452 EUR |
0.3276 EUR |
0.3557 EUR |
0.3420 EUR |
| 2024-04-15 |
0.3534 EUR |
1,137,216.8917 DUSK |
0.3563 EUR |
0.3246 EUR |
0.3824 EUR |
0.3365 EUR |
| 2024-04-14 |
0.3324 EUR |
841,199.8967 DUSK |
0.3052 EUR |
0.2945 EUR |
0.3675 EUR |
0.3536 EUR |
| 2024-04-13 |
0.3171 EUR |
1,191,658.4266 DUSK |
0.3498 EUR |
0.2666 EUR |
0.3653 EUR |
0.3121 EUR |
| 2024-04-12 |
0.3604 EUR |
1,818,822.3528 DUSK |
0.4216 EUR |
0.3167 EUR |
0.4345 EUR |
0.3508 EUR |
| 2024-04-11 |
0.4205 EUR |
696,005.3651 DUSK |
0.4196 EUR |
0.4075 EUR |
0.4367 EUR |
0.4158 EUR |
| 2024-04-10 |
0.4178 EUR |
535,434.5740 DUSK |
0.4308 EUR |
0.3979 EUR |
0.4310 EUR |
0.4227 EUR |
| 2024-04-09 |
0.4512 EUR |
357,228.3105 DUSK |
0.4748 EUR |
0.4362 EUR |
0.4782 EUR |
0.4364 EUR |
| 2024-04-08 |
0.4835 EUR |
921,085.3166 DUSK |
0.4663 EUR |
0.4586 EUR |
0.5000 EUR |
0.4756 EUR |
| 2024-04-07 |
0.4727 EUR |
899,160.7117 DUSK |
0.4512 EUR |
0.4512 EUR |
0.4916 EUR |
0.4615 EUR |
| 2024-04-06 |
0.4434 EUR |
540,222.6634 DUSK |
0.4445 EUR |
0.4342 EUR |
0.4578 EUR |
0.4578 EUR |
| 2024-04-05 |
0.4339 EUR |
309,005.7466 DUSK |
0.4574 EUR |
0.4157 EUR |
0.4574 EUR |
0.4413 EUR |
| 2024-04-04 |
0.4481 EUR |
506,031.4316 DUSK |
0.4459 EUR |
0.4356 EUR |
0.4717 EUR |
0.4512 EUR |
| 2024-04-03 |
0.4595 EUR |
1,059,765.2365 DUSK |
0.4563 EUR |
0.4368 EUR |
0.4770 EUR |
0.4463 EUR |
| 2024-04-02 |
0.4646 EUR |
1,380,441.5045 DUSK |
0.4960 EUR |
0.4472 EUR |
0.4971 EUR |
0.4624 EUR |
| 2024-04-01 |
0.5060 EUR |
1,359,600.8666 DUSK |
0.5305 EUR |
0.4850 EUR |
0.5449 EUR |
0.4986 EUR |
| 2024-03-31 |
0.5271 EUR |
1,299,996.9546 DUSK |
0.5156 EUR |
0.5058 EUR |
0.5593 EUR |
0.5241 EUR |
| 2024-03-30 |
0.5313 EUR |
1,418,700.3052 DUSK |
0.5278 EUR |
0.5130 EUR |
0.5532 EUR |
0.5145 EUR |
| 2024-03-29 |
0.5355 EUR |
1,350,906.1895 DUSK |
0.5603 EUR |
0.5173 EUR |
0.5687 EUR |
0.5283 EUR |