Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0397 EUR |
287,388.3675 DUSK |
0.0396 EUR |
0.0392 EUR |
0.0401 EUR |
0.0401 EUR |
| 2025-12-04 |
0.0411 EUR |
1,328,850.4998 DUSK |
0.0399 EUR |
0.0396 EUR |
0.0428 EUR |
0.0404 EUR |
| 2025-12-03 |
0.0396 EUR |
586,496.7487 DUSK |
0.0382 EUR |
0.0382 EUR |
0.0408 EUR |
0.0405 EUR |
| 2025-12-02 |
0.0382 EUR |
976,155.7874 DUSK |
0.0376 EUR |
0.0366 EUR |
0.0395 EUR |
0.0381 EUR |
| 2025-12-01 |
0.0393 EUR |
1,221,942.0244 DUSK |
0.0408 EUR |
0.0375 EUR |
0.0417 EUR |
0.0383 EUR |
| 2025-11-30 |
0.0407 EUR |
321,225.7046 DUSK |
0.0409 EUR |
0.0400 EUR |
0.0414 EUR |
0.0414 EUR |
| 2025-11-29 |
0.0428 EUR |
1,052,035.0197 DUSK |
0.0438 EUR |
0.0410 EUR |
0.0440 EUR |
0.0412 EUR |
| 2025-11-28 |
0.0447 EUR |
1,057,574.3972 DUSK |
0.0458 EUR |
0.0431 EUR |
0.0458 EUR |
0.0443 EUR |
| 2025-11-27 |
0.0475 EUR |
775,941.9576 DUSK |
0.0485 EUR |
0.0467 EUR |
0.0500 EUR |
0.0475 EUR |
| 2025-11-26 |
0.0463 EUR |
664,968.0887 DUSK |
0.0462 EUR |
0.0450 EUR |
0.0477 EUR |
0.0477 EUR |
| 2025-11-25 |
0.0465 EUR |
1,072,059.0176 DUSK |
0.0482 EUR |
0.0450 EUR |
0.0482 EUR |
0.0473 EUR |
| 2025-11-24 |
0.0504 EUR |
599,546.0136 DUSK |
0.0495 EUR |
0.0491 EUR |
0.0513 EUR |
0.0502 EUR |
| 2025-11-23 |
0.0521 EUR |
536,915.6022 DUSK |
0.0540 EUR |
0.0503 EUR |
0.0542 EUR |
0.0505 EUR |
| 2025-11-22 |
0.0516 EUR |
1,201,158.2861 DUSK |
0.0519 EUR |
0.0490 EUR |
0.0555 EUR |
0.0529 EUR |
| 2025-11-21 |
0.0568 EUR |
2,416,852.6985 DUSK |
0.0601 EUR |
0.0528 EUR |
0.0601 EUR |
0.0531 EUR |
| 2025-11-20 |
0.0640 EUR |
4,063,710.7493 DUSK |
0.0629 EUR |
0.0580 EUR |
0.0694 EUR |
0.0615 EUR |
| 2025-11-19 |
0.0584 EUR |
3,241,728.4932 DUSK |
0.0578 EUR |
0.0540 EUR |
0.0635 EUR |
0.0627 EUR |
| 2025-11-18 |
0.0614 EUR |
10,217,522.9674 DUSK |
0.0615 EUR |
0.0553 EUR |
0.0697 EUR |
0.0598 EUR |
| 2025-11-17 |
0.0569 EUR |
9,241,436.7910 DUSK |
0.0489 EUR |
0.0483 EUR |
0.0645 EUR |
0.0616 EUR |
| 2025-11-16 |
0.0512 EUR |
5,084,386.0530 DUSK |
0.0506 EUR |
0.0476 EUR |
0.0543 EUR |
0.0495 EUR |
| 2025-11-15 |
0.0492 EUR |
2,862,904.0034 DUSK |
0.0449 EUR |
0.0445 EUR |
0.0514 EUR |
0.0478 EUR |
| 2025-11-14 |
0.0451 EUR |
1,333,565.2418 DUSK |
0.0460 EUR |
0.0435 EUR |
0.0476 EUR |
0.0454 EUR |
| 2025-11-13 |
0.0460 EUR |
682,630.4023 DUSK |
0.0475 EUR |
0.0433 EUR |
0.0478 EUR |
0.0439 EUR |
| 2025-11-12 |
0.0505 EUR |
1,232,202.9362 DUSK |
0.0500 EUR |
0.0458 EUR |
0.0534 EUR |
0.0478 EUR |
| 2025-11-11 |
0.0560 EUR |
3,703,594.8709 DUSK |
0.0562 EUR |
0.0524 EUR |
0.0594 EUR |
0.0524 EUR |
| 2025-11-10 |
0.0608 EUR |
2,971,112.7994 DUSK |
0.0624 EUR |
0.0570 EUR |
0.0642 EUR |
0.0581 EUR |
| 2025-11-09 |
0.0633 EUR |
1,958,885.3222 DUSK |
0.0629 EUR |
0.0592 EUR |
0.0660 EUR |
0.0634 EUR |
| 2025-11-08 |
0.0687 EUR |
5,549,292.6289 DUSK |
0.0760 EUR |
0.0634 EUR |
0.0772 EUR |
0.0647 EUR |
| 2025-11-07 |
0.0737 EUR |
70,414,627.2750 DUSK |
0.0625 EUR |
0.0599 EUR |
0.0966 EUR |
0.0776 EUR |
| 2025-11-06 |
0.0524 EUR |
15,755,992.9566 DUSK |
0.0471 EUR |
0.0460 EUR |
0.0590 EUR |
0.0577 EUR |
| 2025-11-05 |
0.0460 EUR |
5,705,039.6429 DUSK |
0.0449 EUR |
0.0426 EUR |
0.0488 EUR |
0.0483 EUR |
| 2025-11-04 |
0.0456 EUR |
16,122,783.1869 DUSK |
0.0408 EUR |
0.0407 EUR |
0.0502 EUR |
0.0449 EUR |
| 2025-11-03 |
0.0402 EUR |
383,073.5515 DUSK |
0.0421 EUR |
0.0350 EUR |
0.0421 EUR |
0.0350 EUR |
| 2025-11-02 |
0.0443 EUR |
3,384,016.3528 DUSK |
0.0405 EUR |
0.0402 EUR |
0.0476 EUR |
0.0414 EUR |
| 2025-11-01 |
0.0395 EUR |
991,382.6030 DUSK |
0.0373 EUR |
0.0372 EUR |
0.0425 EUR |
0.0412 EUR |
| 2025-10-31 |
0.0365 EUR |
81,225.3610 DUSK |
0.0365 EUR |
0.0361 EUR |
0.0370 EUR |
0.0367 EUR |
| 2025-10-30 |
0.0372 EUR |
413,385.2948 DUSK |
0.0401 EUR |
0.0350 EUR |
0.0401 EUR |
0.0357 EUR |
| 2025-10-29 |
0.0388 EUR |
450,229.9801 DUSK |
0.0389 EUR |
0.0385 EUR |
0.0398 EUR |
0.0394 EUR |
| 2025-10-28 |
0.0403 EUR |
688,301.6798 DUSK |
0.0414 EUR |
0.0391 EUR |
0.0414 EUR |
0.0391 EUR |
| 2025-10-27 |
0.0432 EUR |
352,831.0065 DUSK |
0.0440 EUR |
0.0413 EUR |
0.0446 EUR |
0.0416 EUR |
| 2025-10-26 |
0.0425 EUR |
611,623.1399 DUSK |
0.0408 EUR |
0.0408 EUR |
0.0437 EUR |
0.0429 EUR |
| 2025-10-25 |
0.0399 EUR |
267,091.8914 DUSK |
0.0397 EUR |
0.0394 EUR |
0.0399 EUR |
0.0399 EUR |
| 2025-10-24 |
0.0401 EUR |
143,016.2710 DUSK |
0.0408 EUR |
0.0392 EUR |
0.0414 EUR |
0.0400 EUR |
| 2025-10-23 |
0.0395 EUR |
87,826.6896 DUSK |
0.0402 EUR |
0.0402 EUR |
0.0411 EUR |
0.0409 EUR |
| 2025-10-22 |
0.0412 EUR |
232,273.5412 DUSK |
0.0410 EUR |
0.0401 EUR |
0.0414 EUR |
0.0402 EUR |
| 2025-10-21 |
0.0416 EUR |
268,952.5798 DUSK |
0.0420 EUR |
0.0401 EUR |
0.0443 EUR |
0.0432 EUR |
| 2025-10-20 |
0.0426 EUR |
116,151.4844 DUSK |
0.0420 EUR |
0.0412 EUR |
0.0445 EUR |
0.0423 EUR |
| 2025-10-19 |
0.0428 EUR |
279,745.5276 DUSK |
0.0403 EUR |
0.0400 EUR |
0.0436 EUR |
0.0426 EUR |
| 2025-10-18 |
0.0412 EUR |
828,545.8474 DUSK |
0.0410 EUR |
0.0404 EUR |
0.0425 EUR |
0.0413 EUR |
| 2025-10-17 |
0.0416 EUR |
1,131,622.5098 DUSK |
0.0435 EUR |
0.0379 EUR |
0.0435 EUR |
0.0407 EUR |