CurrencyBeacon logo}}

Crypto Rate Dashboard

Dusk Network Price Chart

DUSK/USD
$0.128247
-6.37%

DUSK Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-08-11 $0.08311035 $0.10248279 $0.08186154 $0.09855221 $8.69M
2020-08-10 $0.08632542 $0.08769613 $0.07816998 $0.08299462 $2.83M
2020-08-09 $0.08213893 $0.08891926 $0.079469 $0.08625826 $1.98M
2020-08-08 $0.08419019 $0.09052304 $0.07992005 $0.08211637 $2.51M
2020-08-07 $0.08962279 $0.09025385 $0.07946575 $0.08827188 $2.84M
2020-08-06 $0.07607618 $0.09813907 $0.07550213 $0.08937935 $9.60M
2020-08-05 $0.05916786 $0.07658313 $0.0585137 $0.07535795 $3.58M
2020-08-04 $0.05906233 $0.0628808 $0.05756178 $0.05912413 $581,685.33
2020-08-03 $0.057974 $0.06418425 $0.05620211 $0.05872755 $1.31M
2020-08-02 $0.0557674 $0.06017928 $0.05138823 $0.05787319 $1.33M
2020-08-01 $0.06069475 $0.06314769 $0.05491787 $0.05567915 $932,162.70
2020-07-31 $0.05926117 $0.06211448 $0.05775473 $0.0601788 $602,185.24
2020-07-30 $0.06397595 $0.06406719 $0.05702172 $0.05906334 $1.19M
2020-07-29 $0.05557983 $0.06412807 $0.054206 $0.06370975 $2.34M
2020-07-28 $0.05077589 $0.05669092 $0.04967036 $0.05565768 $1.25M
2020-07-27 $0.05590781 $0.05854261 $0.04508228 $0.05093396 $2.38M
2020-07-26 $0.05955394 $0.06137153 $0.05432004 $0.05601705 $1.16M
2020-07-25 $0.0609841 $0.06312692 $0.05898825 $0.059535 $832,146.60
2020-07-24 $0.06309174 $0.06420113 $0.06130363 $0.06131025 $1.03M
2020-07-23 $0.06368773 $0.07167014 $0.06276285 $0.06336078 $2.55M
2020-07-22 $0.05711944 $0.06728583 $0.05567264 $0.06363896 $2.76M
2020-07-21 $0.05775512 $0.05799078 $0.05458164 $0.05725243 $886,251.70
2020-07-20 $0.05501806 $0.05929142 $0.05358044 $0.05842746 $1.75M
2020-07-19 $0.05884943 $0.06148119 $0.054426 $0.05497373 $1.62M
2020-07-18 $0.06056569 $0.06123963 $0.05604131 $0.05893735 $1.80M
2020-07-17 $0.05289795 $0.06201085 $0.05009367 $0.06071242 $3.86M
2020-07-16 $0.05523382 $0.05605685 $0.04859456 $0.05242979 $4.30M
2020-07-15 $0.03726527 $0.05789542 $0.03701286 $0.05520255 $7.63M
2020-07-14 $0.03726683 $0.03909015 $0.03636385 $0.0372528 $551,028.61
2020-07-13 $0.03885119 $0.03914631 $0.03680755 $0.03727353 $730,036.88