Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.3589 USDT |
1,023,189.3608 DUSK |
0.3605 USDT |
0.3447 USDT |
0.3755 USDT |
0.3677 USDT |
| 2024-04-15 |
0.3776 USDT |
1,512,351.3518 DUSK |
0.3785 USDT |
0.3451 USDT |
0.4120 USDT |
0.3549 USDT |
| 2024-04-14 |
0.3484 USDT |
1,612,290.3784 DUSK |
0.3195 USDT |
0.3091 USDT |
0.3822 USDT |
0.3478 USDT |
| 2024-04-13 |
0.3400 USDT |
1,303,931.4442 DUSK |
0.3702 USDT |
0.2871 USDT |
0.3848 USDT |
0.2958 USDT |
| 2024-04-12 |
0.3980 USDT |
969,258.7464 DUSK |
0.4527 USDT |
0.3245 USDT |
0.4642 USDT |
0.3650 USDT |
| 2024-04-11 |
0.4530 USDT |
502,139.4675 DUSK |
0.4540 USDT |
0.4376 USDT |
0.4689 USDT |
0.4504 USDT |
| 2024-04-10 |
0.4509 USDT |
423,493.9621 DUSK |
0.4663 USDT |
0.4282 USDT |
0.4703 USDT |
0.4469 USDT |
| 2024-04-09 |
0.4902 USDT |
471,258.8016 DUSK |
0.5158 USDT |
0.4699 USDT |
0.5192 USDT |
0.4748 USDT |
| 2024-04-08 |
0.5216 USDT |
670,550.3411 DUSK |
0.5040 USDT |
0.4967 USDT |
0.5425 USDT |
0.5242 USDT |
| 2024-04-07 |
0.5101 USDT |
805,619.3011 DUSK |
0.4900 USDT |
0.4855 USDT |
0.5292 USDT |
0.4978 USDT |
| 2024-04-06 |
0.4774 USDT |
299,650.3055 DUSK |
0.4753 USDT |
0.4691 USDT |
0.4863 USDT |
0.4747 USDT |
| 2024-04-05 |
0.4756 USDT |
534,378.0841 DUSK |
0.4925 USDT |
0.4513 USDT |
0.4955 USDT |
0.4771 USDT |
| 2024-04-04 |
0.4924 USDT |
439,830.1503 DUSK |
0.4852 USDT |
0.4731 USDT |
0.5121 USDT |
0.4993 USDT |
| 2024-04-03 |
0.4991 USDT |
755,679.2214 DUSK |
0.4934 USDT |
0.4760 USDT |
0.5142 USDT |
0.4842 USDT |
| 2024-04-02 |
0.4998 USDT |
745,418.7684 DUSK |
0.5340 USDT |
0.4810 USDT |
0.5340 USDT |
0.4969 USDT |
| 2024-04-01 |
0.5472 USDT |
663,411.3240 DUSK |
0.5731 USDT |
0.5200 USDT |
0.5905 USDT |
0.5330 USDT |
| 2024-03-31 |
0.5748 USDT |
824,451.2488 DUSK |
0.5552 USDT |
0.5487 USDT |
0.6080 USDT |
0.5789 USDT |
| 2024-03-30 |
0.5737 USDT |
566,379.9521 DUSK |
0.5684 USDT |
0.5579 USDT |
0.5966 USDT |
0.5619 USDT |
| 2024-03-29 |
0.5795 USDT |
795,820.1282 DUSK |
0.6060 USDT |
0.5585 USDT |
0.6125 USDT |
0.5738 USDT |
| 2024-03-28 |
0.6295 USDT |
1,622,533.1117 DUSK |
0.6395 USDT |
0.5897 USDT |
0.6855 USDT |
0.6066 USDT |
| 2024-03-27 |
0.6408 USDT |
3,523,918.3175 DUSK |
0.6143 USDT |
0.5881 USDT |
0.6838 USDT |
0.6404 USDT |
| 2024-03-26 |
0.6051 USDT |
4,959,832.6402 DUSK |
0.5698 USDT |
0.5013 USDT |
0.6522 USDT |
0.6153 USDT |
| 2024-03-25 |
0.5211 USDT |
3,601,355.4738 DUSK |
0.4466 USDT |
0.4396 USDT |
0.5981 USDT |
0.5799 USDT |
| 2024-03-24 |
0.4430 USDT |
2,835,216.1415 DUSK |
0.4319 USDT |
0.4112 USDT |
0.4780 USDT |
0.4452 USDT |
| 2024-03-23 |
0.3900 USDT |
1,693,214.2834 DUSK |
0.3860 USDT |
0.3670 USDT |
0.4080 USDT |
0.4012 USDT |
| 2024-03-22 |
0.4149 USDT |
2,480,099.6523 DUSK |
0.4101 USDT |
0.3961 USDT |
0.4628 USDT |
0.4127 USDT |
| 2024-03-21 |
0.4133 USDT |
8,738,920.0260 DUSK |
0.3265 USDT |
0.3249 USDT |
0.5236 USDT |
0.4133 USDT |
| 2024-03-20 |
0.3004 USDT |
2,125,948.7722 DUSK |
0.2848 USDT |
0.2723 USDT |
0.3300 USDT |
0.3265 USDT |
| 2024-03-19 |
0.2937 USDT |
2,287,571.5297 DUSK |
0.3179 USDT |
0.2773 USDT |
0.3289 USDT |
0.2871 USDT |
| 2024-03-18 |
0.3300 USDT |
955,551.4568 DUSK |
0.3438 USDT |
0.3114 USDT |
0.3489 USDT |
0.3195 USDT |
| 2024-03-17 |
0.3376 USDT |
705,066.3941 DUSK |
0.3364 USDT |
0.3214 USDT |
0.3501 USDT |
0.3486 USDT |
| 2024-03-16 |
0.3602 USDT |
1,214,844.3348 DUSK |
0.3768 USDT |
0.3267 USDT |
0.4010 USDT |
0.3331 USDT |
| 2024-03-15 |
0.3718 USDT |
1,704,600.3750 DUSK |
0.4101 USDT |
0.3488 USDT |
0.4140 USDT |
0.3684 USDT |
| 2024-03-14 |
0.4137 USDT |
1,549,838.6387 DUSK |
0.4227 USDT |
0.3882 USDT |
0.4320 USDT |
0.4113 USDT |
| 2024-03-13 |
0.4205 USDT |
1,892,005.1976 DUSK |
0.3945 USDT |
0.3868 USDT |
0.4493 USDT |
0.4237 USDT |
| 2024-03-12 |
0.3795 USDT |
1,476,055.2216 DUSK |
0.3864 USDT |
0.3566 USDT |
0.3975 USDT |
0.3891 USDT |
| 2024-03-11 |
0.3646 USDT |
1,091,886.8160 DUSK |
0.3623 USDT |
0.3437 USDT |
0.3813 USDT |
0.3766 USDT |
| 2024-03-10 |
0.3643 USDT |
798,476.7075 DUSK |
0.3576 USDT |
0.3558 USDT |
0.3722 USDT |
0.3633 USDT |
| 2024-03-09 |
0.3597 USDT |
840,391.1513 DUSK |
0.3421 USDT |
0.3400 USDT |
0.3777 USDT |
0.3581 USDT |
| 2024-03-08 |
0.3322 USDT |
979,762.8833 DUSK |
0.3314 USDT |
0.3200 USDT |
0.3422 USDT |
0.3394 USDT |
| 2024-03-07 |
0.3228 USDT |
1,418,976.5782 DUSK |
0.3151 USDT |
0.3119 USDT |
0.3328 USDT |
0.3317 USDT |
| 2024-03-06 |
0.2979 USDT |
896,152.9745 DUSK |
0.2897 USDT |
0.2811 USDT |
0.3122 USDT |
0.3065 USDT |
| 2024-03-05 |
0.3072 USDT |
1,916,012.7611 DUSK |
0.3347 USDT |
0.2400 USDT |
0.3399 USDT |
0.2802 USDT |
| 2024-03-04 |
0.3384 USDT |
1,440,119.3789 DUSK |
0.3336 USDT |
0.3164 USDT |
0.3606 USDT |
0.3303 USDT |
| 2024-03-03 |
0.3397 USDT |
674,427.7318 DUSK |
0.3502 USDT |
0.3287 USDT |
0.3573 USDT |
0.3363 USDT |
| 2024-03-02 |
0.3404 USDT |
379,969.5932 DUSK |
0.3376 USDT |
0.3334 USDT |
0.3481 USDT |
0.3451 USDT |
| 2024-03-01 |
0.3299 USDT |
516,787.1297 DUSK |
0.3213 USDT |
0.3190 USDT |
0.3421 USDT |
0.3386 USDT |
| 2024-02-29 |
0.3217 USDT |
751,466.2643 DUSK |
0.3116 USDT |
0.3088 USDT |
0.3316 USDT |
0.3178 USDT |
| 2024-02-28 |
0.3101 USDT |
1,058,779.4757 DUSK |
0.3188 USDT |
0.2948 USDT |
0.3274 USDT |
0.2989 USDT |
| 2024-02-27 |
0.3135 USDT |
638,440.7148 DUSK |
0.3119 USDT |
0.3055 USDT |
0.3198 USDT |
0.3182 USDT |