Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.1975 USDT |
1,194,816.3620 DUSK |
0.1961 USDT |
0.1913 USDT |
0.2045 USDT |
0.1970 USDT |
| 2024-12-21 |
0.2066 USDT |
1,392,293.3392 DUSK |
0.2053 USDT |
0.1947 USDT |
0.2198 USDT |
0.1979 USDT |
| 2024-12-20 |
0.1887 USDT |
2,178,775.4521 DUSK |
0.1943 USDT |
0.1640 USDT |
0.2100 USDT |
0.2068 USDT |
| 2024-12-19 |
0.2065 USDT |
1,837,643.3562 DUSK |
0.2138 USDT |
0.1900 USDT |
0.2207 USDT |
0.1970 USDT |
| 2024-12-18 |
0.2300 USDT |
1,200,284.9930 DUSK |
0.2393 USDT |
0.2081 USDT |
0.2405 USDT |
0.2148 USDT |
| 2024-12-17 |
0.2532 USDT |
795,724.6288 DUSK |
0.2606 USDT |
0.2416 USDT |
0.2609 USDT |
0.2481 USDT |
| 2024-12-16 |
0.2632 USDT |
918,688.3503 DUSK |
0.2697 USDT |
0.2535 USDT |
0.2795 USDT |
0.2636 USDT |
| 2024-12-15 |
0.2599 USDT |
735,801.8397 DUSK |
0.2624 USDT |
0.2502 USDT |
0.2698 USDT |
0.2576 USDT |
| 2024-12-14 |
0.2702 USDT |
770,914.2536 DUSK |
0.2793 USDT |
0.2422 USDT |
0.2846 USDT |
0.2592 USDT |
| 2024-12-13 |
0.2797 USDT |
848,307.6688 DUSK |
0.2829 USDT |
0.2724 USDT |
0.2900 USDT |
0.2832 USDT |
| 2024-12-12 |
0.2828 USDT |
484,696.6123 DUSK |
0.2715 USDT |
0.2692 USDT |
0.2898 USDT |
0.2889 USDT |
| 2024-12-11 |
0.2547 USDT |
695,758.7468 DUSK |
0.2456 USDT |
0.2362 USDT |
0.2732 USDT |
0.2682 USDT |
| 2024-12-10 |
0.2478 USDT |
1,013,789.9442 DUSK |
0.2558 USDT |
0.2251 USDT |
0.2623 USDT |
0.2278 USDT |
| 2024-12-09 |
0.3018 USDT |
645,852.9009 DUSK |
0.3254 USDT |
0.2863 USDT |
0.3258 USDT |
0.2944 USDT |
| 2024-12-08 |
0.3145 USDT |
622,346.7469 DUSK |
0.3126 USDT |
0.3034 USDT |
0.3263 USDT |
0.3246 USDT |
| 2024-12-07 |
0.3159 USDT |
847,892.5704 DUSK |
0.3227 USDT |
0.2869 USDT |
0.3248 USDT |
0.3111 USDT |
| 2024-12-06 |
0.3189 USDT |
971,143.1366 DUSK |
0.3048 USDT |
0.3023 USDT |
0.3298 USDT |
0.3242 USDT |
| 2024-12-05 |
0.3097 USDT |
585,516.7032 DUSK |
0.3137 USDT |
0.2955 USDT |
0.3180 USDT |
0.3159 USDT |
| 2024-12-04 |
0.3175 USDT |
851,186.8749 DUSK |
0.3192 USDT |
0.3043 USDT |
0.3267 USDT |
0.3205 USDT |
| 2024-12-03 |
0.3164 USDT |
1,246,131.4456 DUSK |
0.2923 USDT |
0.2885 USDT |
0.3372 USDT |
0.3093 USDT |
| 2024-12-02 |
0.2776 USDT |
860,766.8441 DUSK |
0.2824 USDT |
0.2653 USDT |
0.2890 USDT |
0.2787 USDT |
| 2024-12-01 |
0.2874 USDT |
764,489.2783 DUSK |
0.2748 USDT |
0.2660 USDT |
0.3002 USDT |
0.2887 USDT |
| 2024-11-30 |
0.2672 USDT |
703,099.9664 DUSK |
0.2562 USDT |
0.2511 USDT |
0.2860 USDT |
0.2785 USDT |
| 2024-11-29 |
0.2444 USDT |
891,189.1286 DUSK |
0.2370 USDT |
0.2190 USDT |
0.2588 USDT |
0.2568 USDT |
| 2024-11-28 |
0.2327 USDT |
1,796,287.7400 DUSK |
0.2335 USDT |
0.2257 USDT |
0.2460 USDT |
0.2403 USDT |
| 2024-11-27 |
0.2288 USDT |
1,561,337.7230 DUSK |
0.2249 USDT |
0.2170 USDT |
0.2376 USDT |
0.2364 USDT |
| 2024-11-26 |
0.2190 USDT |
1,408,547.5087 DUSK |
0.2209 USDT |
0.2057 USDT |
0.2340 USDT |
0.2160 USDT |
| 2024-11-25 |
0.2249 USDT |
2,048,915.3666 DUSK |
0.2272 USDT |
0.2141 USDT |
0.2340 USDT |
0.2202 USDT |
| 2024-11-24 |
0.2188 USDT |
1,740,655.2332 DUSK |
0.2125 USDT |
0.2051 USDT |
0.2296 USDT |
0.2091 USDT |
| 2024-11-23 |
0.2055 USDT |
1,257,841.9328 DUSK |
0.1981 USDT |
0.1949 USDT |
0.2144 USDT |
0.2060 USDT |
| 2024-11-22 |
0.1909 USDT |
1,045,808.9441 DUSK |
0.1908 USDT |
0.1860 USDT |
0.1966 USDT |
0.1892 USDT |
| 2024-11-21 |
0.1820 USDT |
864,440.4719 DUSK |
0.1770 USDT |
0.1710 USDT |
0.1918 USDT |
0.1890 USDT |
| 2024-11-20 |
0.1848 USDT |
793,725.1155 DUSK |
0.1898 USDT |
0.1794 USDT |
0.1940 USDT |
0.1826 USDT |
| 2024-11-19 |
0.1955 USDT |
1,137,932.0686 DUSK |
0.2010 USDT |
0.1857 USDT |
0.2058 USDT |
0.1857 USDT |
| 2024-11-18 |
0.1909 USDT |
1,494,029.1529 DUSK |
0.1776 USDT |
0.1761 USDT |
0.2018 USDT |
0.1967 USDT |
| 2024-11-17 |
0.1826 USDT |
991,547.2558 DUSK |
0.1897 USDT |
0.1740 USDT |
0.1940 USDT |
0.1764 USDT |
| 2024-11-16 |
0.1836 USDT |
1,145,498.7090 DUSK |
0.1770 USDT |
0.1711 USDT |
0.1895 USDT |
0.1888 USDT |
| 2024-11-15 |
0.1708 USDT |
897,366.7642 DUSK |
0.1714 USDT |
0.1642 USDT |
0.1784 USDT |
0.1779 USDT |
| 2024-11-14 |
0.1789 USDT |
1,109,000.1195 DUSK |
0.1801 USDT |
0.1697 USDT |
0.1885 USDT |
0.1763 USDT |
| 2024-11-13 |
0.1870 USDT |
912,369.0482 DUSK |
0.1973 USDT |
0.1774 USDT |
0.2002 USDT |
0.1892 USDT |
| 2024-11-12 |
0.2049 USDT |
1,398,476.8905 DUSK |
0.2153 USDT |
0.1894 USDT |
0.2198 USDT |
0.1978 USDT |
| 2024-11-11 |
0.2042 USDT |
908,739.5189 DUSK |
0.1964 USDT |
0.1932 USDT |
0.2146 USDT |
0.2119 USDT |
| 2024-11-10 |
0.1992 USDT |
527,375.3269 DUSK |
0.1937 USDT |
0.1900 USDT |
0.2060 USDT |
0.2032 USDT |
| 2024-11-09 |
0.1913 USDT |
326,037.4024 DUSK |
0.1912 USDT |
0.1865 USDT |
0.1961 USDT |
0.1865 USDT |
| 2024-11-08 |
0.1874 USDT |
524,799.4502 DUSK |
0.1876 USDT |
0.1826 USDT |
0.1918 USDT |
0.1891 USDT |
| 2024-11-07 |
0.1855 USDT |
484,237.7801 DUSK |
0.1841 USDT |
0.1767 USDT |
0.1902 USDT |
0.1872 USDT |
| 2024-11-06 |
0.1781 USDT |
626,342.8016 DUSK |
0.1670 USDT |
0.1669 USDT |
0.1858 USDT |
0.1835 USDT |
| 2024-11-05 |
0.1637 USDT |
325,411.0308 DUSK |
0.1584 USDT |
0.1584 USDT |
0.1692 USDT |
0.1665 USDT |
| 2024-11-04 |
0.1632 USDT |
510,699.3970 DUSK |
0.1674 USDT |
0.1553 USDT |
0.1680 USDT |
0.1583 USDT |
| 2024-11-03 |
0.1619 USDT |
478,014.3433 DUSK |
0.1664 USDT |
0.1576 USDT |
0.1685 USDT |
0.1672 USDT |