DUSK Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.08632618 | $0.08850111 | $0.08374782 | $0.08710911 | $3.11M |
| 2026-09-23 | $0.09135512 | $0.09589666 | $0.08614608 | $0.08643382 | $4.50M |
| 2026-09-22 | $0.08714871 | $0.09451937 | $0.08539626 | $0.09122191 | $5.65M |
| 2026-09-21 | $0.07725811 | $0.08879612 | $0.07725811 | $0.08710725 | $8.62M |
| 2026-09-20 | $0.07575889 | $0.07776369 | $0.07194352 | $0.07705844 | $2.27M |
| 2026-09-19 | $0.07695387 | $0.07781601 | $0.07441878 | $0.07572954 | $2.33M |
| 2026-09-18 | $0.0713402 | $0.07743395 | $0.07105797 | $0.07692674 | $3.13M |
| 2026-09-17 | $0.06811071 | $0.07211946 | $0.06757095 | $0.07155174 | $3.19M |
| 2026-09-16 | $0.06690006 | $0.06828473 | $0.06562509 | $0.0682169 | $1.96M |
| 2026-09-15 | $0.07216449 | $0.07242367 | $0.06579932 | $0.06688122 | $1.71M |
| 2026-09-14 | $0.07121015 | $0.07472307 | $0.07105282 | $0.07216343 | $935,101.34 |
| 2026-09-13 | $0.07043924 | $0.07441102 | $0.07041808 | $0.07119992 | $1.53M |
| 2026-09-12 | $0.06998742 | $0.07185155 | $0.06998209 | $0.07046077 | $944,854.72 |
| 2026-09-11 | $0.06936041 | $0.07212829 | $0.06815424 | $0.06991829 | $1.43M |
| 2026-09-10 | $0.07266658 | $0.0728356 | $0.06931871 | $0.06931871 | $1.50M |
| 2026-09-09 | $0.07755019 | $0.07985631 | $0.07132405 | $0.07275945 | $2.29M |
| 2026-09-08 | $0.07979108 | $0.08058991 | $0.07649835 | $0.07753191 | $1.10M |
| 2026-09-07 | $0.0799612 | $0.08018021 | $0.07698287 | $0.079813 | $2.47M |
| 2026-09-06 | $0.07875267 | $0.08120576 | $0.07672001 | $0.07973269 | $3.15M |
| 2026-09-05 | $0.07732667 | $0.0831945 | $0.07582292 | $0.07875025 | $4.84M |
| 2026-09-04 | $0.07236361 | $0.07791083 | $0.07073567 | $0.07707833 | $2.24M |
| 2026-09-03 | $0.06637756 | $0.07406361 | $0.0660993 | $0.07233974 | $4.07M |
| 2026-09-02 | $0.06716113 | $0.06774263 | $0.06553196 | $0.0663708 | $1.21M |
| 2026-09-01 | $0.06764799 | $0.06933344 | $0.06699011 | $0.06724208 | $2.05M |
| 2026-08-31 | $0.06484887 | $0.06942668 | $0.06483756 | $0.06760674 | $1.83M |
| 2026-08-30 | $0.06699834 | $0.06959647 | $0.06369598 | $0.06455333 | $1.85M |
| 2026-08-29 | $0.06888442 | $0.06968772 | $0.06632003 | $0.0670126 | $1.41M |
| 2026-08-28 | $0.07387999 | $0.07572598 | $0.0679203 | $0.06887162 | $2.15M |
| 2026-08-27 | $0.07408207 | $0.07558637 | $0.0706583 | $0.07386605 | $2.25M |
| 2026-08-26 | $0.07172236 | $0.07435505 | $0.06947386 | $0.07432077 | $1.89M |