Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.2950 EUR |
388,246.6168 DUSK |
0.3139 EUR |
0.2800 EUR |
0.3201 EUR |
0.2914 EUR |
| 2024-03-17 |
0.3070 EUR |
591,994.7100 DUSK |
0.3120 EUR |
0.2915 EUR |
0.3220 EUR |
0.3164 EUR |
| 2024-03-16 |
0.3307 EUR |
328,669.5481 DUSK |
0.3482 EUR |
0.3000 EUR |
0.3685 EUR |
0.3056 EUR |
| 2024-03-15 |
0.3412 EUR |
2,427,069.6449 DUSK |
0.3778 EUR |
0.3197 EUR |
0.3778 EUR |
0.3414 EUR |
| 2024-03-14 |
0.3738 EUR |
859,053.4028 DUSK |
0.3855 EUR |
0.3599 EUR |
0.3930 EUR |
0.3779 EUR |
| 2024-03-13 |
0.3839 EUR |
2,541,970.6817 DUSK |
0.3614 EUR |
0.3503 EUR |
0.4119 EUR |
0.3870 EUR |
| 2024-03-12 |
0.3467 EUR |
473,528.9393 DUSK |
0.3526 EUR |
0.3266 EUR |
0.3627 EUR |
0.3556 EUR |
| 2024-03-11 |
0.3402 EUR |
321,485.8432 DUSK |
0.3323 EUR |
0.3171 EUR |
0.3495 EUR |
0.3488 EUR |
| 2024-03-10 |
0.3329 EUR |
133,190.5852 DUSK |
0.3287 EUR |
0.3223 EUR |
0.3418 EUR |
0.3292 EUR |
| 2024-03-09 |
0.3281 EUR |
1,323,645.1775 DUSK |
0.3129 EUR |
0.3109 EUR |
0.3450 EUR |
0.3258 EUR |
| 2024-03-08 |
0.3078 EUR |
629,063.9275 DUSK |
0.3019 EUR |
0.2966 EUR |
0.3165 EUR |
0.3145 EUR |
| 2024-03-07 |
0.2949 EUR |
348,902.6190 DUSK |
0.2883 EUR |
0.2863 EUR |
0.3031 EUR |
0.3004 EUR |
| 2024-03-06 |
0.2799 EUR |
248,314.7222 DUSK |
0.2687 EUR |
0.2630 EUR |
0.2919 EUR |
0.2898 EUR |
| 2024-03-05 |
0.2824 EUR |
1,453,467.0938 DUSK |
0.3067 EUR |
0.2300 EUR |
0.3126 EUR |
0.2679 EUR |
| 2024-03-04 |
0.3110 EUR |
516,609.1947 DUSK |
0.3078 EUR |
0.2919 EUR |
0.3320 EUR |
0.3090 EUR |
| 2024-03-03 |
0.3148 EUR |
200,536.2294 DUSK |
0.3206 EUR |
0.3013 EUR |
0.3280 EUR |
0.3084 EUR |
| 2024-03-02 |
0.3171 EUR |
807,440.9821 DUSK |
0.3139 EUR |
0.3073 EUR |
0.3262 EUR |
0.3229 EUR |
| 2024-03-01 |
0.3043 EUR |
555,993.4612 DUSK |
0.2989 EUR |
0.2941 EUR |
0.3144 EUR |
0.3130 EUR |
| 2024-02-29 |
0.2997 EUR |
428,773.6005 DUSK |
0.2904 EUR |
0.2881 EUR |
0.3067 EUR |
0.2949 EUR |
| 2024-02-28 |
0.2849 EUR |
478,309.9060 DUSK |
0.2937 EUR |
0.2708 EUR |
0.3027 EUR |
0.2867 EUR |
| 2024-02-27 |
0.2880 EUR |
679,195.0315 DUSK |
0.2878 EUR |
0.2814 EUR |
0.2931 EUR |
0.2906 EUR |
| 2024-02-26 |
0.2837 EUR |
457,663.2335 DUSK |
0.2821 EUR |
0.2736 EUR |
0.2885 EUR |
0.2861 EUR |
| 2024-02-25 |
0.2784 EUR |
370,120.9398 DUSK |
0.2677 EUR |
0.2669 EUR |
0.2843 EUR |
0.2803 EUR |
| 2024-02-24 |
0.2691 EUR |
147,001.1942 DUSK |
0.2670 EUR |
0.2607 EUR |
0.2731 EUR |
0.2670 EUR |
| 2024-02-23 |
0.2673 EUR |
144,639.1251 DUSK |
0.2679 EUR |
0.2582 EUR |
0.2737 EUR |
0.2661 EUR |
| 2024-02-22 |
0.2704 EUR |
299,676.8288 DUSK |
0.2561 EUR |
0.2539 EUR |
0.2811 EUR |
0.2694 EUR |
| 2024-02-21 |
0.2518 EUR |
183,904.3979 DUSK |
0.2578 EUR |
0.2450 EUR |
0.2599 EUR |
0.2549 EUR |
| 2024-02-20 |
0.2575 EUR |
1,815,909.2338 DUSK |
0.2755 EUR |
0.2467 EUR |
0.2775 EUR |
0.2591 EUR |
| 2024-02-19 |
0.2750 EUR |
811,742.5370 DUSK |
0.2827 EUR |
0.2694 EUR |
0.2861 EUR |
0.2765 EUR |
| 2024-02-18 |
0.2767 EUR |
1,165,673.6826 DUSK |
0.2740 EUR |
0.2717 EUR |
0.2814 EUR |
0.2787 EUR |
| 2024-02-17 |
0.2751 EUR |
1,181,061.8056 DUSK |
0.2867 EUR |
0.2691 EUR |
0.2869 EUR |
0.2756 EUR |
| 2024-02-16 |
0.2902 EUR |
1,748,356.6633 DUSK |
0.3054 EUR |
0.2797 EUR |
0.3102 EUR |
0.2864 EUR |
| 2024-02-15 |
0.3111 EUR |
790,279.1574 DUSK |
0.3209 EUR |
0.3011 EUR |
0.3210 EUR |
0.3059 EUR |
| 2024-02-14 |
0.3228 EUR |
1,116,946.1359 DUSK |
0.3198 EUR |
0.3138 EUR |
0.3350 EUR |
0.3180 EUR |
| 2024-02-13 |
0.3162 EUR |
2,086,915.9201 DUSK |
0.3006 EUR |
0.2961 EUR |
0.3312 EUR |
0.3167 EUR |
| 2024-02-12 |
0.2983 EUR |
832,205.1185 DUSK |
0.2808 EUR |
0.2760 EUR |
0.3031 EUR |
0.3005 EUR |
| 2024-02-11 |
0.2833 EUR |
347,856.4567 DUSK |
0.2867 EUR |
0.2790 EUR |
0.2886 EUR |
0.2807 EUR |
| 2024-02-10 |
0.2838 EUR |
613,668.7863 DUSK |
0.2860 EUR |
0.2760 EUR |
0.2943 EUR |
0.2843 EUR |
| 2024-02-09 |
0.2906 EUR |
1,485,030.8504 DUSK |
0.2867 EUR |
0.2817 EUR |
0.3025 EUR |
0.2860 EUR |
| 2024-02-08 |
0.2869 EUR |
1,229,494.7509 DUSK |
0.2857 EUR |
0.2780 EUR |
0.2959 EUR |
0.2862 EUR |
| 2024-02-07 |
0.2907 EUR |
2,001,445.6229 DUSK |
0.2926 EUR |
0.2851 EUR |
0.3029 EUR |
0.2905 EUR |
| 2024-02-06 |
0.2924 EUR |
2,908,088.4159 DUSK |
0.2754 EUR |
0.2754 EUR |
0.3097 EUR |
0.2925 EUR |
| 2024-02-05 |
0.2781 EUR |
2,006,883.5409 DUSK |
0.2555 EUR |
0.2550 EUR |
0.2888 EUR |
0.2775 EUR |
| 2024-02-04 |
0.2561 EUR |
1,559,630.8794 DUSK |
0.2650 EUR |
0.2487 EUR |
0.2680 EUR |
0.2576 EUR |
| 2024-02-03 |
0.2588 EUR |
3,317,827.3722 DUSK |
0.2459 EUR |
0.2452 EUR |
0.2712 EUR |
0.2656 EUR |
| 2024-02-02 |
0.2488 EUR |
1,813,228.1815 DUSK |
0.2283 EUR |
0.2283 EUR |
0.2609 EUR |
0.2477 EUR |
| 2024-02-01 |
0.2294 EUR |
380,096.5771 DUSK |
0.2321 EUR |
0.2258 EUR |
0.2382 EUR |
0.2272 EUR |
| 2024-01-31 |
0.2388 EUR |
1,186,088.7974 DUSK |
0.2388 EUR |
0.2263 EUR |
0.2455 EUR |
0.2294 EUR |
| 2024-01-30 |
0.2414 EUR |
1,160,079.6376 DUSK |
0.2372 EUR |
0.2341 EUR |
0.2470 EUR |
0.2448 EUR |
| 2024-01-29 |
0.2410 EUR |
1,557,025.7397 DUSK |
0.2465 EUR |
0.2300 EUR |
0.2572 EUR |
0.2371 EUR |