DUST Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.58043505 | $0.58668129 | $0.54283971 | $0.54355837 | $113,624.15 |
| 2024-01-17 | $0.58178075 | $0.59438783 | $0.54984194 | $0.58051676 | $101,804.63 |
| 2024-01-16 | $0.56209219 | $0.59451963 | $0.56126608 | $0.58222456 | $89,176.36 |
| 2024-01-15 | $0.56687501 | $0.57449255 | $0.55400149 | $0.56259363 | $81,487.18 |
| 2024-01-14 | $0.53050984 | $0.61666339 | $0.52763756 | $0.56732842 | $524,833.65 |
| 2024-01-13 | $0.49939252 | $0.53182754 | $0.49633021 | $0.53093417 | $113,801.46 |
| 2024-01-12 | $0.52509901 | $0.52773532 | $0.49500277 | $0.49943342 | $156,148.26 |
| 2024-01-11 | $0.51933877 | $0.56785905 | $0.50657299 | $0.52545668 | $213,754.13 |
| 2024-01-10 | $0.50157171 | $0.54168027 | $0.49796156 | $0.51944971 | $118,876.56 |
| 2024-01-09 | $0.5430194 | $0.56252022 | $0.49768007 | $0.50227057 | $300,576.15 |
| 2024-01-08 | $0.52884409 | $0.55050734 | $0.50787838 | $0.54352815 | $156,138.80 |
| 2024-01-07 | $0.55080338 | $0.5684493 | $0.51008571 | $0.52877625 | $145,891.55 |
| 2024-01-06 | $0.51389079 | $0.60011903 | $0.50871142 | $0.55142634 | $254,339.10 |
| 2024-01-05 | $0.52728326 | $0.53943042 | $0.48632437 | $0.51435151 | $123,160.15 |
| 2024-01-04 | $0.55821786 | $0.5638698 | $0.50795324 | $0.5273591 | $153,548.72 |
| 2024-01-03 | $0.53209395 | $0.56342228 | $0.4868547 | $0.55835869 | $215,803.49 |
| 2024-01-02 | $0.51019395 | $0.53602677 | $0.4941229 | $0.53226545 | $71,333.04 |
| 2024-01-01 | $0.4844715 | $0.51038976 | $0.47753947 | $0.51046129 | $76,011.32 |
| 2023-12-31 | $0.476679 | $0.502971 | $0.46774797 | $0.48409754 | $86,482.90 |
| 2023-12-30 | $0.49957378 | $0.50456025 | $0.46911359 | $0.47673944 | $117,213.30 |
| 2023-12-29 | $0.49890761 | $0.52496965 | $0.49020577 | $0.49993881 | $101,227.44 |
| 2023-12-28 | $0.51524963 | $0.53956221 | $0.49577307 | $0.49829443 | $102,158.22 |
| 2023-12-27 | $0.54576952 | $0.54803947 | $0.49375478 | $0.51582979 | $292,253.64 |
| 2023-12-26 | $0.53666812 | $0.5475943 | $0.49763197 | $0.54666513 | $250,632.58 |
| 2023-12-25 | $0.4750834 | $0.5533729 | $0.4736126 | $0.53503863 | $293,678.54 |
| 2023-12-24 | $0.48196943 | $0.50012893 | $0.44702035 | $0.47547933 | $203,652.39 |
| 2023-12-23 | $0.46085494 | $0.48402432 | $0.43713433 | $0.48248527 | $176,950.06 |
| 2023-12-22 | $0.44659894 | $0.46323219 | $0.43211735 | $0.46035262 | $288,296.48 |
| 2023-12-21 | $0.48390006 | $0.49373622 | $0.41479636 | $0.44657588 | $285,824.95 |
| 2023-12-20 | $0.49174184 | $0.51433494 | $0.47609435 | $0.4842961 | $264,757.31 |