Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.4543 USDT |
907,279.2911 DUSK |
0.4622 USDT |
0.4460 USDT |
0.4640 USDT |
0.4509 USDT |
| 2024-06-04 |
0.4650 USDT |
1,423,653.7945 DUSK |
0.4429 USDT |
0.4429 USDT |
0.5034 USDT |
0.4640 USDT |
| 2024-06-03 |
0.4182 USDT |
1,281,564.2648 DUSK |
0.4267 USDT |
0.3959 USDT |
0.4438 USDT |
0.4425 USDT |
| 2024-06-02 |
0.4384 USDT |
715,713.9882 DUSK |
0.4443 USDT |
0.4176 USDT |
0.4610 USDT |
0.4226 USDT |
| 2024-06-01 |
0.4631 USDT |
624,996.9699 DUSK |
0.4491 USDT |
0.4491 USDT |
0.4804 USDT |
0.4507 USDT |
| 2024-05-31 |
0.4584 USDT |
846,179.0015 DUSK |
0.4456 USDT |
0.4428 USDT |
0.4801 USDT |
0.4460 USDT |
| 2024-05-30 |
0.4407 USDT |
1,730,580.1736 DUSK |
0.4040 USDT |
0.4040 USDT |
0.4708 USDT |
0.4465 USDT |
| 2024-05-29 |
0.4140 USDT |
867,533.8652 DUSK |
0.3891 USDT |
0.3852 USDT |
0.4333 USDT |
0.4084 USDT |
| 2024-05-28 |
0.4125 USDT |
1,166,101.4510 DUSK |
0.4060 USDT |
0.3870 USDT |
0.4394 USDT |
0.3914 USDT |
| 2024-05-27 |
0.4119 USDT |
773,941.9021 DUSK |
0.4203 USDT |
0.3986 USDT |
0.4304 USDT |
0.4068 USDT |
| 2024-05-26 |
0.4212 USDT |
538,656.7810 DUSK |
0.4274 USDT |
0.4116 USDT |
0.4315 USDT |
0.4197 USDT |
| 2024-05-25 |
0.4120 USDT |
1,346,575.1361 DUSK |
0.3803 USDT |
0.3776 USDT |
0.4316 USDT |
0.4240 USDT |
| 2024-05-24 |
0.3669 USDT |
1,372,346.5191 DUSK |
0.3419 USDT |
0.3397 USDT |
0.3848 USDT |
0.3817 USDT |
| 2024-05-23 |
0.3424 USDT |
711,859.3698 DUSK |
0.3546 USDT |
0.3242 USDT |
0.3576 USDT |
0.3414 USDT |
| 2024-05-22 |
0.3575 USDT |
414,444.7288 DUSK |
0.3706 USDT |
0.3485 USDT |
0.3710 USDT |
0.3527 USDT |
| 2024-05-21 |
0.3709 USDT |
711,768.5853 DUSK |
0.3616 USDT |
0.3580 USDT |
0.3832 USDT |
0.3713 USDT |
| 2024-05-20 |
0.3425 USDT |
497,604.1598 DUSK |
0.3407 USDT |
0.3319 USDT |
0.3632 USDT |
0.3603 USDT |
| 2024-05-19 |
0.3526 USDT |
502,137.3594 DUSK |
0.3489 USDT |
0.3386 USDT |
0.3651 USDT |
0.3419 USDT |
| 2024-05-18 |
0.3481 USDT |
796,801.3121 DUSK |
0.3293 USDT |
0.3291 USDT |
0.3616 USDT |
0.3484 USDT |
| 2024-05-17 |
0.3306 USDT |
867,783.1327 DUSK |
0.3086 USDT |
0.3055 USDT |
0.3457 USDT |
0.3317 USDT |
| 2024-05-16 |
0.3068 USDT |
364,422.9518 DUSK |
0.3129 USDT |
0.2955 USDT |
0.3154 USDT |
0.3053 USDT |
| 2024-05-15 |
0.2987 USDT |
539,635.7948 DUSK |
0.2850 USDT |
0.2811 USDT |
0.3157 USDT |
0.3126 USDT |
| 2024-05-14 |
0.2927 USDT |
322,245.4143 DUSK |
0.3004 USDT |
0.2832 USDT |
0.3010 USDT |
0.2853 USDT |
| 2024-05-13 |
0.3022 USDT |
562,231.0774 DUSK |
0.3083 USDT |
0.2863 USDT |
0.3126 USDT |
0.2998 USDT |
| 2024-05-12 |
0.3143 USDT |
111,500.0744 DUSK |
0.3140 USDT |
0.3100 USDT |
0.3175 USDT |
0.3104 USDT |
| 2024-05-11 |
0.3202 USDT |
122,665.4407 DUSK |
0.3194 USDT |
0.3152 USDT |
0.3256 USDT |
0.3160 USDT |
| 2024-05-10 |
0.3295 USDT |
344,257.3286 DUSK |
0.3370 USDT |
0.3088 USDT |
0.3450 USDT |
0.3182 USDT |
| 2024-05-09 |
0.3309 USDT |
550,773.6482 DUSK |
0.3245 USDT |
0.3216 USDT |
0.3594 USDT |
0.3370 USDT |
| 2024-05-08 |
0.3267 USDT |
533,495.7916 DUSK |
0.3249 USDT |
0.3135 USDT |
0.3463 USDT |
0.3249 USDT |
| 2024-05-07 |
0.3366 USDT |
350,298.4472 DUSK |
0.3320 USDT |
0.3229 USDT |
0.3463 USDT |
0.3294 USDT |
| 2024-05-06 |
0.3440 USDT |
295,130.5326 DUSK |
0.3407 USDT |
0.3333 USDT |
0.3551 USDT |
0.3366 USDT |
| 2024-05-05 |
0.3358 USDT |
234,990.5668 DUSK |
0.3383 USDT |
0.3278 USDT |
0.3468 USDT |
0.3387 USDT |
| 2024-05-04 |
0.3456 USDT |
428,130.9300 DUSK |
0.3390 USDT |
0.3382 USDT |
0.3551 USDT |
0.3410 USDT |
| 2024-05-03 |
0.3263 USDT |
772,056.2444 DUSK |
0.3113 USDT |
0.3092 USDT |
0.3407 USDT |
0.3387 USDT |
| 2024-05-02 |
0.3058 USDT |
415,775.4744 DUSK |
0.3017 USDT |
0.2925 USDT |
0.3158 USDT |
0.3116 USDT |
| 2024-05-01 |
0.2934 USDT |
517,421.5900 DUSK |
0.3031 USDT |
0.2820 USDT |
0.3088 USDT |
0.2969 USDT |
| 2024-04-30 |
0.3089 USDT |
388,200.1091 DUSK |
0.3294 USDT |
0.2933 USDT |
0.3339 USDT |
0.2943 USDT |
| 2024-04-29 |
0.3239 USDT |
337,505.3589 DUSK |
0.3334 USDT |
0.3163 USDT |
0.3376 USDT |
0.3265 USDT |
| 2024-04-28 |
0.3417 USDT |
322,564.9321 DUSK |
0.3347 USDT |
0.3341 USDT |
0.3467 USDT |
0.3438 USDT |
| 2024-04-27 |
0.3313 USDT |
453,910.8029 DUSK |
0.3354 USDT |
0.3182 USDT |
0.3415 USDT |
0.3350 USDT |
| 2024-04-26 |
0.3391 USDT |
447,299.0692 DUSK |
0.3451 USDT |
0.3316 USDT |
0.3476 USDT |
0.3389 USDT |
| 2024-04-25 |
0.3517 USDT |
456,019.8671 DUSK |
0.3545 USDT |
0.3395 USDT |
0.3584 USDT |
0.3446 USDT |
| 2024-04-24 |
0.3768 USDT |
461,740.9971 DUSK |
0.3831 USDT |
0.3557 USDT |
0.3945 USDT |
0.3602 USDT |
| 2024-04-23 |
0.3897 USDT |
552,466.4631 DUSK |
0.3961 USDT |
0.3838 USDT |
0.3989 USDT |
0.3924 USDT |
| 2024-04-22 |
0.3978 USDT |
646,444.8971 DUSK |
0.3903 USDT |
0.3887 USDT |
0.4081 USDT |
0.3969 USDT |
| 2024-04-21 |
0.3935 USDT |
229,048.4675 DUSK |
0.4024 USDT |
0.3840 USDT |
0.4044 USDT |
0.3875 USDT |
| 2024-04-20 |
0.3866 USDT |
415,582.5464 DUSK |
0.3797 USDT |
0.3727 USDT |
0.4067 USDT |
0.4004 USDT |
| 2024-04-19 |
0.3714 USDT |
1,332,224.9374 DUSK |
0.3744 USDT |
0.3390 USDT |
0.3932 USDT |
0.3813 USDT |
| 2024-04-18 |
0.3449 USDT |
781,345.3457 DUSK |
0.3441 USDT |
0.3302 USDT |
0.3616 USDT |
0.3552 USDT |
| 2024-04-17 |
0.3487 USDT |
866,779.7078 DUSK |
0.3598 USDT |
0.3331 USDT |
0.3633 USDT |
0.3549 USDT |