Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.2105 USDT |
9,597,304.3159 DUSK |
0.1856 USDT |
0.1816 USDT |
0.2449 USDT |
0.2378 USDT |
| 2023-02-10 |
0.1995 USDT |
9,638,681.1239 DUSK |
0.1444 USDT |
0.1432 USDT |
0.2639 USDT |
0.1928 USDT |
| 2023-02-09 |
0.1594 USDT |
2,393,492.4145 DUSK |
0.1614 USDT |
0.1462 USDT |
0.1683 USDT |
0.1506 USDT |
| 2023-02-08 |
0.1674 USDT |
1,500,110.7098 DUSK |
0.1722 USDT |
0.1578 USDT |
0.1736 USDT |
0.1605 USDT |
| 2023-02-07 |
0.1651 USDT |
1,568,426.9706 DUSK |
0.1537 USDT |
0.1527 USDT |
0.1788 USDT |
0.1763 USDT |
| 2023-02-06 |
0.1587 USDT |
1,966,491.4226 DUSK |
0.1623 USDT |
0.1530 USDT |
0.1686 USDT |
0.1533 USDT |
| 2023-02-05 |
0.1712 USDT |
1,116,074.8794 DUSK |
0.1785 USDT |
0.1612 USDT |
0.1825 USDT |
0.1613 USDT |
| 2023-02-04 |
0.1788 USDT |
950,259.5980 DUSK |
0.1807 USDT |
0.1724 USDT |
0.1856 USDT |
0.1784 USDT |
| 2023-02-03 |
0.1766 USDT |
1,188,943.1586 DUSK |
0.1764 USDT |
0.1702 USDT |
0.1818 USDT |
0.1799 USDT |
| 2023-02-02 |
0.1725 USDT |
1,227,749.6461 DUSK |
0.1672 USDT |
0.1667 USDT |
0.1798 USDT |
0.1719 USDT |
| 2023-02-01 |
0.1565 USDT |
1,230,509.3987 DUSK |
0.1551 USDT |
0.1493 USDT |
0.1664 USDT |
0.1645 USDT |
| 2023-01-31 |
0.1533 USDT |
1,843,204.7186 DUSK |
0.1396 USDT |
0.1389 USDT |
0.1656 USDT |
0.1558 USDT |
| 2023-01-30 |
0.1529 USDT |
2,291,005.9479 DUSK |
0.1507 USDT |
0.1323 USDT |
0.1665 USDT |
0.1356 USDT |
| 2023-01-29 |
0.1432 USDT |
718,597.4695 DUSK |
0.1422 USDT |
0.1411 USDT |
0.1470 USDT |
0.1447 USDT |
| 2023-01-28 |
0.1449 USDT |
781,606.3334 DUSK |
0.1485 USDT |
0.1384 USDT |
0.1531 USDT |
0.1398 USDT |
| 2023-01-27 |
0.1495 USDT |
678,775.8046 DUSK |
0.1472 USDT |
0.1458 USDT |
0.1541 USDT |
0.1477 USDT |
| 2023-01-26 |
0.1456 USDT |
852,751.8064 DUSK |
0.1409 USDT |
0.1372 USDT |
0.1555 USDT |
0.1477 USDT |
| 2023-01-25 |
0.1288 USDT |
1,213,234.8487 DUSK |
0.1289 USDT |
0.1174 USDT |
0.1397 USDT |
0.1373 USDT |
| 2023-01-24 |
0.1321 USDT |
1,633,066.0194 DUSK |
0.1102 USDT |
0.1096 USDT |
0.1540 USDT |
0.1366 USDT |
| 2023-01-23 |
0.1097 USDT |
330,796.5936 DUSK |
0.1082 USDT |
0.1078 USDT |
0.1117 USDT |
0.1107 USDT |
| 2023-01-22 |
0.1083 USDT |
614,552.3442 DUSK |
0.1045 USDT |
0.1037 USDT |
0.1116 USDT |
0.1081 USDT |
| 2023-01-21 |
0.1083 USDT |
1,157,379.3069 DUSK |
0.0998 USDT |
0.0996 USDT |
0.1171 USDT |
0.1073 USDT |
| 2023-01-20 |
0.0936 USDT |
713,847.5962 DUSK |
0.0923 USDT |
0.0914 USDT |
0.0976 USDT |
0.0973 USDT |
| 2023-01-19 |
0.0932 USDT |
681,151.2062 DUSK |
0.0937 USDT |
0.0912 USDT |
0.0950 USDT |
0.0922 USDT |
| 2023-01-18 |
0.1011 USDT |
869,442.9603 DUSK |
0.1026 USDT |
0.0942 USDT |
0.1061 USDT |
0.0948 USDT |
| 2023-01-17 |
0.1024 USDT |
782,731.6596 DUSK |
0.1017 USDT |
0.1000 USDT |
0.1046 USDT |
0.1046 USDT |
| 2023-01-16 |
0.1017 USDT |
1,229,630.4688 DUSK |
0.1010 USDT |
0.0984 USDT |
0.1048 USDT |
0.1016 USDT |
| 2023-01-15 |
0.1007 USDT |
1,111,479.3742 DUSK |
0.1022 USDT |
0.0978 USDT |
0.1030 USDT |
0.1016 USDT |
| 2023-01-14 |
0.1022 USDT |
1,497,954.9401 DUSK |
0.1028 USDT |
0.0942 USDT |
0.1086 USDT |
0.1008 USDT |
| 2023-01-13 |
0.1003 USDT |
1,368,845.0164 DUSK |
0.0980 USDT |
0.0964 USDT |
0.1070 USDT |
0.1025 USDT |
| 2023-01-12 |
0.0969 USDT |
997,076.2307 DUSK |
0.0964 USDT |
0.0922 USDT |
0.1014 USDT |
0.0978 USDT |
| 2023-01-11 |
0.0917 USDT |
619,369.3254 DUSK |
0.0935 USDT |
0.0891 USDT |
0.0940 USDT |
0.0934 USDT |
| 2023-01-10 |
0.0928 USDT |
520,682.7771 DUSK |
0.0918 USDT |
0.0905 USDT |
0.0939 USDT |
0.0935 USDT |
| 2023-01-09 |
0.0922 USDT |
737,394.8809 DUSK |
0.0903 USDT |
0.0901 USDT |
0.0945 USDT |
0.0916 USDT |
| 2023-01-08 |
0.0870 USDT |
624,214.7456 DUSK |
0.0870 USDT |
0.0854 USDT |
0.0901 USDT |
0.0900 USDT |
| 2023-01-07 |
0.0873 USDT |
404,799.4419 DUSK |
0.0873 USDT |
0.0869 USDT |
0.0877 USDT |
0.0870 USDT |
| 2023-01-06 |
0.0851 USDT |
552,614.9333 DUSK |
0.0855 USDT |
0.0838 USDT |
0.0872 USDT |
0.0870 USDT |
| 2023-01-05 |
0.0858 USDT |
519,582.0434 DUSK |
0.0855 USDT |
0.0851 USDT |
0.0869 USDT |
0.0859 USDT |
| 2023-01-04 |
0.0852 USDT |
604,781.0913 DUSK |
0.0834 USDT |
0.0831 USDT |
0.0859 USDT |
0.0846 USDT |
| 2023-01-03 |
0.0833 USDT |
609,946.1453 DUSK |
0.0829 USDT |
0.0825 USDT |
0.0847 USDT |
0.0832 USDT |
| 2023-01-02 |
0.0821 USDT |
706,431.8478 DUSK |
0.0818 USDT |
0.0806 USDT |
0.0835 USDT |
0.0831 USDT |
| 2023-01-01 |
0.0830 USDT |
734,353.0054 DUSK |
0.0830 USDT |
0.0821 USDT |
0.0838 USDT |
0.0823 USDT |
| 2022-12-31 |
0.0823 USDT |
698,920.3581 DUSK |
0.0812 USDT |
0.0811 USDT |
0.0840 USDT |
0.0826 USDT |
| 2022-12-30 |
0.0806 USDT |
815,909.4345 DUSK |
0.0814 USDT |
0.0794 USDT |
0.0818 USDT |
0.0812 USDT |
| 2022-12-29 |
0.0819 USDT |
1,258,757.9603 DUSK |
0.0821 USDT |
0.0803 USDT |
0.0842 USDT |
0.0824 USDT |
| 2022-12-28 |
0.0817 USDT |
967,699.3760 DUSK |
0.0824 USDT |
0.0800 USDT |
0.0834 USDT |
0.0823 USDT |
| 2022-12-27 |
0.0827 USDT |
927,329.4128 DUSK |
0.0827 USDT |
0.0819 USDT |
0.0835 USDT |
0.0822 USDT |
| 2022-12-26 |
0.0814 USDT |
890,310.4409 DUSK |
0.0812 USDT |
0.0808 USDT |
0.0821 USDT |
0.0820 USDT |
| 2022-12-25 |
0.0814 USDT |
857,973.7636 DUSK |
0.0816 USDT |
0.0807 USDT |
0.0818 USDT |
0.0810 USDT |
| 2022-12-24 |
0.0815 USDT |
993,514.7289 DUSK |
0.0813 USDT |
0.0810 USDT |
0.0818 USDT |
0.0817 USDT |