DUSK Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.07043306 | $0.07219223 | $0.06850331 | $0.06901101 | $1.95M |
| 2026-11-08 | $0.07051377 | $0.07444803 | $0.06953246 | $0.07031306 | $3.40M |
| 2026-11-07 | $0.07346479 | $0.07359411 | $0.06967706 | $0.0704982 | $1.10M |
| 2026-11-06 | $0.07096776 | $0.0762259 | $0.07096776 | $0.07335921 | $2.00M |
| 2026-11-05 | $0.07862505 | $0.07921337 | $0.06991934 | $0.0707687 | $2.73M |
| 2026-11-04 | $0.0769248 | $0.08059745 | $0.07335091 | $0.0790286 | $4.23M |
| 2026-11-03 | $0.07974426 | $0.07995907 | $0.07645411 | $0.07688771 | $3.59M |
| 2026-11-02 | $0.08632969 | $0.08694025 | $0.07979373 | $0.07979373 | $2.52M |
| 2026-11-01 | $0.08830387 | $0.08851511 | $0.08544183 | $0.08631224 | $1.90M |
| 2026-10-31 | $0.08965289 | $0.0908587 | $0.08556146 | $0.08775162 | $2.37M |
| 2026-10-30 | $0.0929323 | $0.09307247 | $0.0874821 | $0.08963851 | $6.35M |
| 2026-10-29 | $0.11116451 | $0.11116451 | $0.09312482 | $0.09395366 | $7.23M |
| 2026-10-28 | $0.116632 | $0.11802147 | $0.10715379 | $0.11101176 | $2.40M |
| 2026-10-27 | $0.10859281 | $0.1171026 | $0.10751023 | $0.11664132 | $1.78M |
| 2026-10-26 | $0.11206958 | $0.11285196 | $0.10777378 | $0.10853053 | $2.82M |
| 2026-10-25 | $0.10936721 | $0.11476716 | $0.10564597 | $0.11206285 | $2.69M |
| 2026-10-24 | $0.11713449 | $0.11804706 | $0.1083691 | $0.10927917 | $3.09M |
| 2026-10-23 | $0.11017791 | $0.12025456 | $0.11014108 | $0.11765834 | $3.51M |
| 2026-10-22 | $0.11691423 | $0.11737445 | $0.10864943 | $0.11023313 | $3.17M |
| 2026-10-21 | $0.11359436 | $0.11770902 | $0.10748395 | $0.11702126 | $6.25M |
| 2026-10-20 | $0.11992312 | $0.12162508 | $0.11232344 | $0.11339899 | $4.04M |
| 2026-10-19 | $0.11676499 | $0.12386427 | $0.11194837 | $0.1197956 | $5.65M |
| 2026-10-18 | $0.13150332 | $0.1319469 | $0.11186096 | $0.11698502 | $7.39M |
| 2026-10-17 | $0.12387802 | $0.13178673 | $0.11426578 | $0.13156394 | $10.83M |
| 2026-10-16 | $0.10998785 | $0.12528719 | $0.10749929 | $0.12361027 | $10.47M |
| 2026-10-15 | $0.10225274 | $0.11784225 | $0.09915923 | $0.10995568 | $19.26M |
| 2026-10-14 | $0.09648744 | $0.10951943 | $0.09572799 | $0.10220217 | $10.73M |
| 2026-10-13 | $0.08682706 | $0.10150817 | $0.08384963 | $0.0964897 | $16.66M |
| 2026-10-12 | $0.0892783 | $0.091638 | $0.08633597 | $0.08671777 | $3.30M |
| 2026-10-11 | $0.08664933 | $0.09110608 | $0.08498508 | $0.08933475 | $4.11M |