Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-07 |
0.3158 USDT |
1,050,893.0832 DUSK |
0.3137 USDT |
0.3070 USDT |
0.3278 USDT |
0.3098 USDT |
| 2024-02-06 |
0.3148 USDT |
2,465,892.4239 DUSK |
0.2963 USDT |
0.2963 USDT |
0.3317 USDT |
0.3125 USDT |
| 2024-02-05 |
0.2950 USDT |
2,175,382.6230 DUSK |
0.2764 USDT |
0.2738 USDT |
0.3112 USDT |
0.3002 USDT |
| 2024-02-04 |
0.2780 USDT |
1,798,506.3245 DUSK |
0.2862 USDT |
0.2689 USDT |
0.2898 USDT |
0.2794 USDT |
| 2024-02-03 |
0.2739 USDT |
1,877,940.8557 DUSK |
0.2669 USDT |
0.2385 USDT |
0.2865 USDT |
0.2828 USDT |
| 2024-02-02 |
0.2706 USDT |
3,584,009.4579 DUSK |
0.2476 USDT |
0.2472 USDT |
0.2849 USDT |
0.2694 USDT |
| 2024-02-01 |
0.2500 USDT |
1,062,551.3087 DUSK |
0.2484 USDT |
0.2444 USDT |
0.2680 USDT |
0.2503 USDT |
| 2024-01-31 |
0.2562 USDT |
1,241,688.5529 DUSK |
0.2618 USDT |
0.2465 USDT |
0.2658 USDT |
0.2481 USDT |
| 2024-01-30 |
0.2591 USDT |
888,795.3409 DUSK |
0.2564 USDT |
0.2534 USDT |
0.2664 USDT |
0.2628 USDT |
| 2024-01-29 |
0.2628 USDT |
1,423,771.7101 DUSK |
0.2644 USDT |
0.2549 USDT |
0.2784 USDT |
0.2615 USDT |
| 2024-01-28 |
0.2743 USDT |
1,742,007.1462 DUSK |
0.2729 USDT |
0.2635 USDT |
0.2891 USDT |
0.2686 USDT |
| 2024-01-27 |
0.2815 USDT |
2,304,794.9624 DUSK |
0.2794 USDT |
0.2707 USDT |
0.2994 USDT |
0.2720 USDT |
| 2024-01-26 |
0.2763 USDT |
5,932,384.1048 DUSK |
0.2361 USDT |
0.2358 USDT |
0.2988 USDT |
0.2739 USDT |
| 2024-01-25 |
0.2464 USDT |
2,691,524.1979 DUSK |
0.2373 USDT |
0.2269 USDT |
0.2725 USDT |
0.2378 USDT |
| 2024-01-24 |
0.2247 USDT |
5,401,790.4817 DUSK |
0.1991 USDT |
0.1984 USDT |
0.2579 USDT |
0.2318 USDT |
| 2024-01-23 |
0.1873 USDT |
1,577,093.4439 DUSK |
0.1896 USDT |
0.1790 USDT |
0.1955 USDT |
0.1947 USDT |
| 2024-01-22 |
0.1934 USDT |
2,155,548.6608 DUSK |
0.2028 USDT |
0.1860 USDT |
0.2050 USDT |
0.1896 USDT |
| 2024-01-21 |
0.2083 USDT |
3,214,364.9169 DUSK |
0.1890 USDT |
0.1875 USDT |
0.2251 USDT |
0.2026 USDT |
| 2024-01-20 |
0.1862 USDT |
712,161.5739 DUSK |
0.1821 USDT |
0.1815 USDT |
0.1922 USDT |
0.1904 USDT |
| 2024-01-19 |
0.1804 USDT |
977,193.2116 DUSK |
0.1824 USDT |
0.1726 USDT |
0.1885 USDT |
0.1790 USDT |
| 2024-01-18 |
0.1863 USDT |
998,441.7037 DUSK |
0.1904 USDT |
0.1796 USDT |
0.1934 USDT |
0.1818 USDT |
| 2024-01-17 |
0.1893 USDT |
941,621.5157 DUSK |
0.1848 USDT |
0.1840 USDT |
0.1961 USDT |
0.1892 USDT |
| 2024-01-16 |
0.1834 USDT |
891,556.7439 DUSK |
0.1835 USDT |
0.1777 USDT |
0.1887 USDT |
0.1831 USDT |
| 2024-01-15 |
0.1854 USDT |
1,042,484.0067 DUSK |
0.1805 USDT |
0.1800 USDT |
0.1918 USDT |
0.1831 USDT |
| 2024-01-14 |
0.1857 USDT |
1,779,039.4132 DUSK |
0.1738 USDT |
0.1716 USDT |
0.2003 USDT |
0.1807 USDT |
| 2024-01-13 |
0.1727 USDT |
694,137.5894 DUSK |
0.1696 USDT |
0.1646 USDT |
0.1781 USDT |
0.1750 USDT |
| 2024-01-12 |
0.1770 USDT |
976,953.0923 DUSK |
0.1773 USDT |
0.1691 USDT |
0.1836 USDT |
0.1718 USDT |
| 2024-01-11 |
0.1760 USDT |
1,318,467.2316 DUSK |
0.1728 USDT |
0.1701 USDT |
0.1813 USDT |
0.1773 USDT |
| 2024-01-10 |
0.1606 USDT |
1,218,649.6206 DUSK |
0.1573 USDT |
0.1538 USDT |
0.1712 USDT |
0.1703 USDT |
| 2024-01-09 |
0.1580 USDT |
883,196.2404 DUSK |
0.1640 USDT |
0.1517 USDT |
0.1643 USDT |
0.1520 USDT |
| 2024-01-08 |
0.1549 USDT |
1,352,945.4216 DUSK |
0.1554 USDT |
0.1456 USDT |
0.1642 USDT |
0.1638 USDT |