Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |