Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.2839 USDT |
642,005.3843 DUSK |
0.2890 USDT |
0.2732 USDT |
0.2934 USDT |
0.2922 USDT |
| 2024-06-23 |
0.2955 USDT |
391,982.2715 DUSK |
0.2983 USDT |
0.2856 USDT |
0.3038 USDT |
0.2885 USDT |
| 2024-06-22 |
0.3058 USDT |
935,445.8529 DUSK |
0.3125 USDT |
0.2986 USDT |
0.3175 USDT |
0.3004 USDT |
| 2024-06-21 |
0.3091 USDT |
822,145.3793 DUSK |
0.3061 USDT |
0.3002 USDT |
0.3174 USDT |
0.3119 USDT |
| 2024-06-20 |
0.3181 USDT |
669,406.1905 DUSK |
0.3132 USDT |
0.3039 USDT |
0.3315 USDT |
0.3121 USDT |
| 2024-06-19 |
0.3113 USDT |
773,824.2369 DUSK |
0.3013 USDT |
0.2980 USDT |
0.3196 USDT |
0.3176 USDT |
| 2024-06-18 |
0.2972 USDT |
1,217,290.1141 DUSK |
0.3175 USDT |
0.2835 USDT |
0.3195 USDT |
0.2959 USDT |
| 2024-06-17 |
0.3262 USDT |
788,996.6895 DUSK |
0.3372 USDT |
0.3135 USDT |
0.3420 USDT |
0.3275 USDT |
| 2024-06-16 |
0.3384 USDT |
475,420.8530 DUSK |
0.3427 USDT |
0.3317 USDT |
0.3465 USDT |
0.3397 USDT |
| 2024-06-15 |
0.3504 USDT |
315,954.1369 DUSK |
0.3548 USDT |
0.3403 USDT |
0.3580 USDT |
0.3427 USDT |
| 2024-06-14 |
0.3678 USDT |
879,975.3209 DUSK |
0.3794 USDT |
0.3466 USDT |
0.3927 USDT |
0.3545 USDT |
| 2024-06-13 |
0.4015 USDT |
652,395.7642 DUSK |
0.4184 USDT |
0.3785 USDT |
0.4186 USDT |
0.3795 USDT |
| 2024-06-12 |
0.4475 USDT |
952,888.2965 DUSK |
0.4325 USDT |
0.4157 USDT |
0.4820 USDT |
0.4267 USDT |
| 2024-06-11 |
0.4472 USDT |
610,764.2526 DUSK |
0.4706 USDT |
0.4157 USDT |
0.4793 USDT |
0.4373 USDT |
| 2024-06-10 |
0.4881 USDT |
850,197.3111 DUSK |
0.4949 USDT |
0.4660 USDT |
0.5148 USDT |
0.4660 USDT |
| 2024-06-09 |
0.4716 USDT |
923,592.4553 DUSK |
0.4496 USDT |
0.4441 USDT |
0.4936 USDT |
0.4910 USDT |
| 2024-06-08 |
0.4409 USDT |
1,316,830.1003 DUSK |
0.4149 USDT |
0.4127 USDT |
0.4570 USDT |
0.4491 USDT |
| 2024-06-07 |
0.4119 USDT |
1,246,349.8559 DUSK |
0.4317 USDT |
0.3670 USDT |
0.4398 USDT |
0.4151 USDT |
| 2024-06-06 |
0.4393 USDT |
306,630.9258 DUSK |
0.4496 USDT |
0.4298 USDT |
0.4551 USDT |
0.4325 USDT |