DUSK Historical USD Price
Daily close · Jul 31, 2019 → Aug 11, 2020Daily price history
Jul 13, 2020 → Aug 11, 2020| 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 |