Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.1846 USDT |
79,543.3297 DUSK |
0.1845 USDT |
0.1790 USDT |
0.1941 USDT |
0.1817 USDT |
| 2025-01-21 |
0.1753 USDT |
192,094.1615 DUSK |
0.1776 USDT |
0.1692 USDT |
0.1869 USDT |
0.1834 USDT |
| 2025-01-20 |
0.1858 USDT |
306,767.6309 DUSK |
0.1867 USDT |
0.1762 USDT |
0.1984 USDT |
0.1854 USDT |
| 2025-01-19 |
0.1972 USDT |
162,956.4830 DUSK |
0.2057 USDT |
0.1849 USDT |
0.2120 USDT |
0.2069 USDT |
| 2025-01-18 |
0.2104 USDT |
153,399.6781 DUSK |
0.2239 USDT |
0.2005 USDT |
0.2249 USDT |
0.2023 USDT |
| 2025-01-17 |
0.2204 USDT |
198,054.4115 DUSK |
0.2116 USDT |
0.2116 USDT |
0.2254 USDT |
0.2234 USDT |
| 2025-01-16 |
0.2136 USDT |
489,026.8472 DUSK |
0.2180 USDT |
0.2079 USDT |
0.2186 USDT |
0.2145 USDT |
| 2025-01-15 |
0.2113 USDT |
290,960.7536 DUSK |
0.2090 USDT |
0.2019 USDT |
0.2188 USDT |
0.2182 USDT |
| 2025-01-14 |
0.2034 USDT |
214,198.6954 DUSK |
0.2009 USDT |
0.1996 USDT |
0.2079 USDT |
0.2069 USDT |
| 2025-01-13 |
0.1957 USDT |
666,882.9834 DUSK |
0.2067 USDT |
0.1863 USDT |
0.2120 USDT |
0.2004 USDT |
| 2025-01-12 |
0.2086 USDT |
336,691.6907 DUSK |
0.2092 USDT |
0.2052 USDT |
0.2114 USDT |
0.2087 USDT |
| 2025-01-11 |
0.2078 USDT |
359,984.4961 DUSK |
0.2088 USDT |
0.2044 USDT |
0.2139 USDT |
0.2096 USDT |
| 2025-01-10 |
0.2097 USDT |
1,070,340.6517 DUSK |
0.2057 USDT |
0.2020 USDT |
0.2151 USDT |
0.2088 USDT |
| 2025-01-09 |
0.2076 USDT |
854,537.2432 DUSK |
0.2113 USDT |
0.2025 USDT |
0.2153 USDT |
0.2085 USDT |
| 2025-01-08 |
0.2130 USDT |
818,229.9798 DUSK |
0.2243 USDT |
0.2014 USDT |
0.2278 USDT |
0.2123 USDT |
| 2025-01-07 |
0.2460 USDT |
1,081,985.3952 DUSK |
0.2594 USDT |
0.2274 USDT |
0.2604 USDT |
0.2283 USDT |
| 2025-01-06 |
0.2542 USDT |
389,144.5923 DUSK |
0.2549 USDT |
0.2497 USDT |
0.2633 USDT |
0.2627 USDT |
| 2025-01-05 |
0.2553 USDT |
387,728.6098 DUSK |
0.2552 USDT |
0.2505 USDT |
0.2612 USDT |
0.2552 USDT |
| 2025-01-04 |
0.2541 USDT |
254,621.4469 DUSK |
0.2579 USDT |
0.2502 USDT |
0.2586 USDT |
0.2538 USDT |
| 2025-01-03 |
0.2522 USDT |
422,095.8419 DUSK |
0.2510 USDT |
0.2463 USDT |
0.2571 USDT |
0.2546 USDT |
| 2025-01-02 |
0.2513 USDT |
720,376.2595 DUSK |
0.2344 USDT |
0.2344 USDT |
0.2583 USDT |
0.2492 USDT |
| 2025-01-01 |
0.2318 USDT |
561,283.9279 DUSK |
0.2368 USDT |
0.2270 USDT |
0.2413 USDT |
0.2318 USDT |
| 2024-12-31 |
0.2395 USDT |
994,340.8256 DUSK |
0.2356 USDT |
0.2277 USDT |
0.2500 USDT |
0.2394 USDT |
| 2024-12-30 |
0.2338 USDT |
1,284,112.3267 DUSK |
0.2211 USDT |
0.2169 USDT |
0.2473 USDT |
0.2366 USDT |
| 2024-12-29 |
0.2215 USDT |
391,707.3098 DUSK |
0.2243 USDT |
0.2188 USDT |
0.2264 USDT |
0.2203 USDT |
| 2024-12-28 |
0.2158 USDT |
527,023.4816 DUSK |
0.2067 USDT |
0.2055 USDT |
0.2279 USDT |
0.2266 USDT |
| 2024-12-27 |
0.2103 USDT |
335,006.3662 DUSK |
0.2055 USDT |
0.2051 USDT |
0.2177 USDT |
0.2058 USDT |
| 2024-12-26 |
0.2152 USDT |
342,132.3730 DUSK |
0.2238 USDT |
0.2053 USDT |
0.2268 USDT |
0.2062 USDT |
| 2024-12-25 |
0.2300 USDT |
511,902.3899 DUSK |
0.2302 USDT |
0.2233 USDT |
0.2344 USDT |
0.2240 USDT |
| 2024-12-24 |
0.2198 USDT |
875,270.4919 DUSK |
0.2140 USDT |
0.2084 USDT |
0.2349 USDT |
0.2298 USDT |
| 2024-12-23 |
0.2010 USDT |
965,743.5476 DUSK |
0.1981 USDT |
0.1923 USDT |
0.2065 USDT |
0.2035 USDT |
| 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 |