Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.1938 USDT |
308,857.8417 DUSK |
0.1952 USDT |
0.1876 USDT |
0.2100 USDT |
0.1972 USDT |
| 2024-08-12 |
0.1923 USDT |
570,047.3863 DUSK |
0.1825 USDT |
0.1816 USDT |
0.1991 USDT |
0.1931 USDT |
| 2024-08-11 |
0.1929 USDT |
401,582.7942 DUSK |
0.1935 USDT |
0.1814 USDT |
0.2025 USDT |
0.1827 USDT |
| 2024-08-10 |
0.1902 USDT |
268,281.0034 DUSK |
0.1895 USDT |
0.1865 USDT |
0.1950 USDT |
0.1929 USDT |
| 2024-08-09 |
0.1898 USDT |
483,376.7765 DUSK |
0.1966 USDT |
0.1849 USDT |
0.1966 USDT |
0.1873 USDT |
| 2024-08-08 |
0.1850 USDT |
980,343.6549 DUSK |
0.1738 USDT |
0.1705 USDT |
0.2067 USDT |
0.1899 USDT |
| 2024-08-07 |
0.1816 USDT |
844,437.2397 DUSK |
0.1840 USDT |
0.1740 USDT |
0.1893 USDT |
0.1751 USDT |
| 2024-08-06 |
0.1836 USDT |
1,069,532.5562 DUSK |
0.1715 USDT |
0.1714 USDT |
0.1910 USDT |
0.1850 USDT |
| 2024-08-05 |
0.1662 USDT |
1,413,363.1828 DUSK |
0.1786 USDT |
0.1444 USDT |
0.1802 USDT |
0.1737 USDT |
| 2024-08-04 |
0.1811 USDT |
541,371.0659 DUSK |
0.1852 USDT |
0.1707 USDT |
0.1913 USDT |
0.1811 USDT |
| 2024-08-03 |
0.1974 USDT |
271,569.3999 DUSK |
0.1968 USDT |
0.1897 USDT |
0.2082 USDT |
0.1923 USDT |
| 2024-08-02 |
0.2085 USDT |
266,213.5856 DUSK |
0.2169 USDT |
0.1951 USDT |
0.2177 USDT |
0.1961 USDT |
| 2024-08-01 |
0.2146 USDT |
256,154.8466 DUSK |
0.2221 USDT |
0.1993 USDT |
0.2235 USDT |
0.2024 USDT |
| 2024-07-31 |
0.2276 USDT |
225,695.3992 DUSK |
0.2277 USDT |
0.2214 USDT |
0.2334 USDT |
0.2230 USDT |
| 2024-07-30 |
0.2321 USDT |
235,503.4374 DUSK |
0.2299 USDT |
0.2249 USDT |
0.2361 USDT |
0.2281 USDT |
| 2024-07-29 |
0.2345 USDT |
631,770.1736 DUSK |
0.2316 USDT |
0.2063 USDT |
0.2431 USDT |
0.2301 USDT |
| 2024-07-28 |
0.2340 USDT |
298,381.8310 DUSK |
0.2357 USDT |
0.2294 USDT |
0.2376 USDT |
0.2302 USDT |
| 2024-07-27 |
0.2354 USDT |
306,694.6498 DUSK |
0.2357 USDT |
0.2300 USDT |
0.2408 USDT |
0.2380 USDT |
| 2024-07-26 |
0.2316 USDT |
245,983.6964 DUSK |
0.2286 USDT |
0.2283 USDT |
0.2354 USDT |
0.2339 USDT |
| 2024-07-25 |
0.2260 USDT |
551,996.9139 DUSK |
0.2286 USDT |
0.2197 USDT |
0.2325 USDT |
0.2292 USDT |
| 2024-07-24 |
0.2368 USDT |
295,104.4671 DUSK |
0.2392 USDT |
0.2311 USDT |
0.2420 USDT |
0.2317 USDT |
| 2024-07-23 |
0.2482 USDT |
463,712.3049 DUSK |
0.2557 USDT |
0.2365 USDT |
0.2623 USDT |
0.2393 USDT |
| 2024-07-22 |
0.2749 USDT |
376,913.5441 DUSK |
0.2856 USDT |
0.2622 USDT |
0.2876 USDT |
0.2622 USDT |
| 2024-07-21 |
0.2749 USDT |
452,755.3386 DUSK |
0.2781 USDT |
0.2577 USDT |
0.2889 USDT |
0.2862 USDT |
| 2024-07-20 |
0.2777 USDT |
275,336.4712 DUSK |
0.2796 USDT |
0.2728 USDT |
0.2820 USDT |
0.2778 USDT |
| 2024-07-19 |
0.2729 USDT |
369,141.9295 DUSK |
0.2753 USDT |
0.2639 USDT |
0.2817 USDT |
0.2794 USDT |
| 2024-07-18 |
0.2811 USDT |
514,312.9513 DUSK |
0.2770 USDT |
0.2709 USDT |
0.2894 USDT |
0.2761 USDT |
| 2024-07-17 |
0.2860 USDT |
653,172.5426 DUSK |
0.2879 USDT |
0.2731 USDT |
0.2972 USDT |
0.2805 USDT |
| 2024-07-16 |
0.2734 USDT |
484,572.7268 DUSK |
0.2759 USDT |
0.2587 USDT |
0.2860 USDT |
0.2852 USDT |
| 2024-07-15 |
0.2612 USDT |
431,037.9385 DUSK |
0.2547 USDT |
0.2543 USDT |
0.2665 USDT |
0.2623 USDT |
| 2024-07-14 |
0.2493 USDT |
178,071.6150 DUSK |
0.2483 USDT |
0.2456 USDT |
0.2526 USDT |
0.2461 USDT |
| 2024-07-13 |
0.2487 USDT |
382,777.2209 DUSK |
0.2451 USDT |
0.2431 USDT |
0.2544 USDT |
0.2462 USDT |
| 2024-07-12 |
0.2379 USDT |
335,064.5199 DUSK |
0.2376 USDT |
0.2320 USDT |
0.2446 USDT |
0.2418 USDT |
| 2024-07-11 |
0.2466 USDT |
903,776.0937 DUSK |
0.2452 USDT |
0.2358 USDT |
0.2546 USDT |
0.2371 USDT |
| 2024-07-10 |
0.2453 USDT |
862,093.8076 DUSK |
0.2381 USDT |
0.2346 USDT |
0.2569 USDT |
0.2452 USDT |
| 2024-07-09 |
0.2347 USDT |
346,900.5056 DUSK |
0.2324 USDT |
0.2304 USDT |
0.2398 USDT |
0.2359 USDT |
| 2024-07-08 |
0.2308 USDT |
859,782.9479 DUSK |
0.2245 USDT |
0.2144 USDT |
0.2441 USDT |
0.2320 USDT |
| 2024-07-07 |
0.2336 USDT |
379,919.9374 DUSK |
0.2386 USDT |
0.2265 USDT |
0.2390 USDT |
0.2324 USDT |
| 2024-07-06 |
0.2310 USDT |
403,825.6009 DUSK |
0.2259 USDT |
0.2247 USDT |
0.2432 USDT |
0.2416 USDT |
| 2024-07-05 |
0.2170 USDT |
1,268,704.4132 DUSK |
0.2341 USDT |
0.2041 USDT |
0.2348 USDT |
0.2249 USDT |
| 2024-07-04 |
0.2453 USDT |
724,646.3111 DUSK |
0.2613 USDT |
0.2365 USDT |
0.2631 USDT |
0.2371 USDT |
| 2024-07-03 |
0.2743 USDT |
604,654.6891 DUSK |
0.2896 USDT |
0.2571 USDT |
0.2911 USDT |
0.2597 USDT |
| 2024-07-02 |
0.2926 USDT |
371,018.6480 DUSK |
0.2925 USDT |
0.2874 USDT |
0.3000 USDT |
0.2904 USDT |
| 2024-07-01 |
0.2980 USDT |
480,797.3883 DUSK |
0.2969 USDT |
0.2922 USDT |
0.3036 USDT |
0.2983 USDT |
| 2024-06-30 |
0.2840 USDT |
545,992.7430 DUSK |
0.2809 USDT |
0.2758 USDT |
0.2908 USDT |
0.2850 USDT |
| 2024-06-29 |
0.2852 USDT |
255,781.2932 DUSK |
0.2862 USDT |
0.2797 USDT |
0.2897 USDT |
0.2814 USDT |
| 2024-06-28 |
0.2971 USDT |
370,372.2516 DUSK |
0.2934 USDT |
0.2888 USDT |
0.3033 USDT |
0.2920 USDT |
| 2024-06-27 |
0.3006 USDT |
462,721.1654 DUSK |
0.2997 USDT |
0.2925 USDT |
0.3099 USDT |
0.2978 USDT |
| 2024-06-26 |
0.3166 USDT |
535,868.8983 DUSK |
0.3182 USDT |
0.3056 USDT |
0.3271 USDT |
0.3064 USDT |
| 2024-06-25 |
0.3121 USDT |
717,548.1155 DUSK |
0.2998 USDT |
0.2976 USDT |
0.3255 USDT |
0.3204 USDT |