Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
0.3056 USDT |
649,864.6918 DUSK |
0.3046 USDT |
0.2974 USDT |
0.3129 USDT |
0.3116 USDT |
| 2024-02-25 |
0.2979 USDT |
570,443.3098 DUSK |
0.2904 USDT |
0.2890 USDT |
0.3074 USDT |
0.3016 USDT |
| 2024-02-24 |
0.2901 USDT |
383,273.8030 DUSK |
0.2876 USDT |
0.2819 USDT |
0.2955 USDT |
0.2904 USDT |
| 2024-02-23 |
0.2886 USDT |
926,911.9656 DUSK |
0.2893 USDT |
0.2767 USDT |
0.2965 USDT |
0.2893 USDT |
| 2024-02-22 |
0.2888 USDT |
1,981,180.7332 DUSK |
0.2778 USDT |
0.2731 USDT |
0.3041 USDT |
0.2904 USDT |
| 2024-02-21 |
0.2710 USDT |
433,271.1501 DUSK |
0.2788 USDT |
0.2648 USDT |
0.2811 USDT |
0.2691 USDT |
| 2024-02-20 |
0.2848 USDT |
922,269.8678 DUSK |
0.2954 USDT |
0.2677 USDT |
0.2987 USDT |
0.2797 USDT |
| 2024-02-19 |
0.2974 USDT |
556,429.5161 DUSK |
0.3022 USDT |
0.2888 USDT |
0.3082 USDT |
0.2934 USDT |
| 2024-02-18 |
0.2993 USDT |
543,838.7122 DUSK |
0.2969 USDT |
0.2935 USDT |
0.3038 USDT |
0.3002 USDT |
| 2024-02-17 |
0.2994 USDT |
503,909.6576 DUSK |
0.3085 USDT |
0.2925 USDT |
0.3085 USDT |
0.2991 USDT |
| 2024-02-16 |
0.3181 USDT |
796,425.4178 DUSK |
0.3310 USDT |
0.3040 USDT |
0.3340 USDT |
0.3052 USDT |
| 2024-02-15 |
0.3320 USDT |
848,123.6116 DUSK |
0.3420 USDT |
0.3239 USDT |
0.3442 USDT |
0.3300 USDT |
| 2024-02-14 |
0.3447 USDT |
858,697.3769 DUSK |
0.3420 USDT |
0.3370 USDT |
0.3580 USDT |
0.3413 USDT |
| 2024-02-13 |
0.3371 USDT |
1,603,804.5573 DUSK |
0.3242 USDT |
0.3101 USDT |
0.3558 USDT |
0.3434 USDT |
| 2024-02-12 |
0.3107 USDT |
778,402.5017 DUSK |
0.3061 USDT |
0.2992 USDT |
0.3268 USDT |
0.3233 USDT |
| 2024-02-11 |
0.3082 USDT |
566,712.5131 DUSK |
0.3085 USDT |
0.3027 USDT |
0.3135 USDT |
0.3055 USDT |
| 2024-02-10 |
0.3108 USDT |
737,604.5006 DUSK |
0.3119 USDT |
0.3025 USDT |
0.3197 USDT |
0.3104 USDT |
| 2024-02-09 |
0.3150 USDT |
921,319.9242 DUSK |
0.3079 USDT |
0.3057 USDT |
0.3260 USDT |
0.3188 USDT |
| 2024-02-08 |
0.3078 USDT |
1,085,826.4986 DUSK |
0.3095 USDT |
0.3003 USDT |
0.3184 USDT |
0.3070 USDT |