Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
0.0971 USDT |
148,891.7894 DUSK |
0.0981 USDT |
0.0950 USDT |
0.0988 USDT |
0.0950 USDT |
| 2022-12-02 |
0.0957 USDT |
212,432.6817 DUSK |
0.0950 USDT |
0.0942 USDT |
0.0971 USDT |
0.0964 USDT |
| 2022-12-01 |
0.0962 USDT |
318,512.5291 DUSK |
0.0966 USDT |
0.0949 USDT |
0.0981 USDT |
0.0954 USDT |
| 2022-11-30 |
0.0955 USDT |
428,324.5936 DUSK |
0.0952 USDT |
0.0934 USDT |
0.0975 USDT |
0.0967 USDT |
| 2022-11-29 |
0.0944 USDT |
680,662.4470 DUSK |
0.0919 USDT |
0.0904 USDT |
0.0970 USDT |
0.0950 USDT |
| 2022-11-28 |
0.0898 USDT |
202,594.2328 DUSK |
0.0903 USDT |
0.0869 USDT |
0.0920 USDT |
0.0920 USDT |
| 2022-11-27 |
0.0919 USDT |
174,105.8420 DUSK |
0.0899 USDT |
0.0897 USDT |
0.0936 USDT |
0.0916 USDT |
| 2022-11-26 |
0.0912 USDT |
192,718.6824 DUSK |
0.0896 USDT |
0.0893 USDT |
0.0919 USDT |
0.0899 USDT |
| 2022-11-25 |
0.0887 USDT |
136,980.7782 DUSK |
0.0890 USDT |
0.0866 USDT |
0.0904 USDT |
0.0892 USDT |
| 2022-11-24 |
0.0895 USDT |
150,712.3196 DUSK |
0.0892 USDT |
0.0881 USDT |
0.0907 USDT |
0.0881 USDT |
| 2022-11-23 |
0.0877 USDT |
166,849.3358 DUSK |
0.0849 USDT |
0.0846 USDT |
0.0901 USDT |
0.0873 USDT |
| 2022-11-22 |
0.0824 USDT |
184,201.8359 DUSK |
0.0830 USDT |
0.0801 USDT |
0.0845 USDT |
0.0845 USDT |
| 2022-11-21 |
0.0835 USDT |
329,582.6825 DUSK |
0.0876 USDT |
0.0816 USDT |
0.0876 USDT |
0.0826 USDT |
| 2022-11-20 |
0.0894 USDT |
218,916.2498 DUSK |
0.0887 USDT |
0.0873 USDT |
0.0914 USDT |
0.0873 USDT |
| 2022-11-19 |
0.0883 USDT |
190,454.0953 DUSK |
0.0886 USDT |
0.0869 USDT |
0.0899 USDT |
0.0889 USDT |
| 2022-11-18 |
0.0905 USDT |
100,799.4015 DUSK |
0.0904 USDT |
0.0880 USDT |
0.0919 USDT |
0.0880 USDT |
| 2022-11-17 |
0.0905 USDT |
120,661.8364 DUSK |
0.0907 USDT |
0.0890 USDT |
0.0924 USDT |
0.0899 USDT |
| 2022-11-16 |
0.0917 USDT |
181,998.7012 DUSK |
0.0920 USDT |
0.0895 USDT |
0.0942 USDT |
0.0899 USDT |
| 2022-11-15 |
0.0930 USDT |
240,761.6271 DUSK |
0.0916 USDT |
0.0907 USDT |
0.0960 USDT |
0.0914 USDT |
| 2022-11-14 |
0.0881 USDT |
589,608.9608 DUSK |
0.0889 USDT |
0.0831 USDT |
0.0924 USDT |
0.0907 USDT |
| 2022-11-13 |
0.0892 USDT |
298,506.6055 DUSK |
0.0893 USDT |
0.0863 USDT |
0.0918 USDT |
0.0902 USDT |
| 2022-11-12 |
0.0901 USDT |
273,177.0606 DUSK |
0.0938 USDT |
0.0876 USDT |
0.0938 USDT |
0.0893 USDT |
| 2022-11-11 |
0.0950 USDT |
563,353.3971 DUSK |
0.0991 USDT |
0.0902 USDT |
0.0998 USDT |
0.0919 USDT |
| 2022-11-10 |
0.0936 USDT |
1,406,453.2475 DUSK |
0.0851 USDT |
0.0844 USDT |
0.1021 USDT |
0.0975 USDT |
| 2022-11-09 |
0.1046 USDT |
862,745.1584 DUSK |
0.1123 USDT |
0.0952 USDT |
0.1133 USDT |
0.0952 USDT |
| 2022-11-08 |
0.1270 USDT |
677,065.3663 DUSK |
0.1322 USDT |
0.1202 USDT |
0.1339 USDT |
0.1315 USDT |
| 2022-11-07 |
0.1334 USDT |
366,934.6380 DUSK |
0.1336 USDT |
0.1303 USDT |
0.1373 USDT |
0.1308 USDT |
| 2022-11-06 |
0.1411 USDT |
210,026.6901 DUSK |
0.1411 USDT |
0.1374 USDT |
0.1444 USDT |
0.1376 USDT |
| 2022-11-05 |
0.1436 USDT |
420,914.1414 DUSK |
0.1456 USDT |
0.1330 USDT |
0.1482 USDT |
0.1396 USDT |
| 2022-11-04 |
0.1428 USDT |
1,094,468.4121 DUSK |
0.1418 USDT |
0.1360 USDT |
0.1508 USDT |
0.1462 USDT |
| 2022-11-03 |
0.1364 USDT |
926,399.0863 DUSK |
0.1239 USDT |
0.1237 USDT |
0.1436 USDT |
0.1398 USDT |
| 2022-11-02 |
0.1266 USDT |
259,209.6110 DUSK |
0.1280 USDT |
0.1234 USDT |
0.1298 USDT |
0.1254 USDT |
| 2022-11-01 |
0.1329 USDT |
247,974.3944 DUSK |
0.1319 USDT |
0.1282 USDT |
0.1356 USDT |
0.1290 USDT |
| 2022-10-31 |
0.1295 USDT |
199,288.4480 DUSK |
0.1306 USDT |
0.1268 USDT |
0.1320 USDT |
0.1280 USDT |
| 2022-10-30 |
0.1336 USDT |
229,474.3727 DUSK |
0.1311 USDT |
0.1303 USDT |
0.1377 USDT |
0.1316 USDT |
| 2022-10-29 |
0.1314 USDT |
271,019.6432 DUSK |
0.1282 USDT |
0.1280 USDT |
0.1353 USDT |
0.1312 USDT |
| 2022-10-28 |
0.1265 USDT |
139,900.0058 DUSK |
0.1250 USDT |
0.1237 USDT |
0.1292 USDT |
0.1287 USDT |
| 2022-10-27 |
0.1272 USDT |
220,185.1611 DUSK |
0.1258 USDT |
0.1234 USDT |
0.1301 USDT |
0.1247 USDT |
| 2022-10-26 |
0.1246 USDT |
111,958.7179 DUSK |
0.1231 USDT |
0.1230 USDT |
0.1263 USDT |
0.1252 USDT |
| 2022-10-25 |
0.1218 USDT |
147,967.3032 DUSK |
0.1186 USDT |
0.1180 USDT |
0.1254 USDT |
0.1232 USDT |
| 2022-10-24 |
0.1179 USDT |
62,054.7816 DUSK |
0.1196 USDT |
0.1163 USDT |
0.1197 USDT |
0.1189 USDT |
| 2022-10-23 |
0.1166 USDT |
194,794.1554 DUSK |
0.1166 USDT |
0.1154 USDT |
0.1180 USDT |
0.1180 USDT |
| 2022-10-22 |
0.1164 USDT |
185,060.9893 DUSK |
0.1164 USDT |
0.1152 USDT |
0.1178 USDT |
0.1165 USDT |
| 2022-10-21 |
0.1140 USDT |
161,583.4998 DUSK |
0.1143 USDT |
0.1118 USDT |
0.1170 USDT |
0.1169 USDT |
| 2022-10-20 |
0.1161 USDT |
97,752.5586 DUSK |
0.1153 USDT |
0.1140 USDT |
0.1178 USDT |
0.1153 USDT |
| 2022-10-19 |
0.1190 USDT |
129,271.2773 DUSK |
0.1218 USDT |
0.1175 USDT |
0.1218 USDT |
0.1181 USDT |
| 2022-10-18 |
0.1221 USDT |
139,787.3007 DUSK |
0.1237 USDT |
0.1204 USDT |
0.1249 USDT |
0.1215 USDT |
| 2022-10-17 |
0.1227 USDT |
58,011.7086 DUSK |
0.1226 USDT |
0.1215 USDT |
0.1239 USDT |
0.1216 USDT |
| 2022-10-16 |
0.1213 USDT |
102,272.9316 DUSK |
0.1191 USDT |
0.1191 USDT |
0.1230 USDT |
0.1204 USDT |
| 2022-10-15 |
0.1181 USDT |
45,800.6881 DUSK |
0.1169 USDT |
0.1162 USDT |
0.1197 USDT |
0.1187 USDT |