Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.2700 EUR |
756,606.6878 DUSK |
0.2809 EUR |
0.2605 EUR |
0.2877 EUR |
0.2796 EUR |
| 2024-04-30 |
0.2812 EUR |
445,671.4202 DUSK |
0.3086 EUR |
0.2715 EUR |
0.3086 EUR |
0.2869 EUR |
| 2024-04-29 |
0.2977 EUR |
201,645.0575 DUSK |
0.3111 EUR |
0.2914 EUR |
0.3139 EUR |
0.3039 EUR |
| 2024-04-28 |
0.3187 EUR |
55,788.0631 DUSK |
0.3131 EUR |
0.3131 EUR |
0.3230 EUR |
0.3196 EUR |
| 2024-04-27 |
0.3108 EUR |
79,104.8953 DUSK |
0.3145 EUR |
0.2993 EUR |
0.3177 EUR |
0.3118 EUR |
| 2024-04-26 |
0.3181 EUR |
237,300.1300 DUSK |
0.3224 EUR |
0.3100 EUR |
0.3238 EUR |
0.3178 EUR |
| 2024-04-25 |
0.3296 EUR |
179,260.1809 DUSK |
0.3326 EUR |
0.3184 EUR |
0.3334 EUR |
0.3240 EUR |
| 2024-04-24 |
0.3540 EUR |
281,285.1133 DUSK |
0.3597 EUR |
0.3332 EUR |
0.3673 EUR |
0.3379 EUR |
| 2024-04-23 |
0.3632 EUR |
495,563.8670 DUSK |
0.3719 EUR |
0.3565 EUR |
0.3744 EUR |
0.3586 EUR |
| 2024-04-22 |
0.3760 EUR |
223,496.9292 DUSK |
0.3731 EUR |
0.3666 EUR |
0.3837 EUR |
0.3757 EUR |
| 2024-04-21 |
0.3692 EUR |
102,831.6300 DUSK |
0.3737 EUR |
0.3608 EUR |
0.3761 EUR |
0.3680 EUR |
| 2024-04-20 |
0.3612 EUR |
361,364.7038 DUSK |
0.3587 EUR |
0.3501 EUR |
0.3830 EUR |
0.3782 EUR |
| 2024-04-19 |
0.3508 EUR |
1,066,051.8241 DUSK |
0.3485 EUR |
0.3213 EUR |
0.3697 EUR |
0.3600 EUR |
| 2024-04-18 |
0.3304 EUR |
370,901.5828 DUSK |
0.3179 EUR |
0.3093 EUR |
0.3552 EUR |
0.3552 EUR |
| 2024-04-17 |
0.3295 EUR |
1,104,300.5671 DUSK |
0.3376 EUR |
0.3125 EUR |
0.3480 EUR |
0.3274 EUR |
| 2024-04-16 |
0.3391 EUR |
635,193.7756 DUSK |
0.3452 EUR |
0.3276 EUR |
0.3557 EUR |
0.3420 EUR |
| 2024-04-15 |
0.3534 EUR |
1,137,216.8917 DUSK |
0.3563 EUR |
0.3246 EUR |
0.3824 EUR |
0.3365 EUR |
| 2024-04-14 |
0.3324 EUR |
841,199.8967 DUSK |
0.3052 EUR |
0.2945 EUR |
0.3675 EUR |
0.3536 EUR |
| 2024-04-13 |
0.3171 EUR |
1,191,658.4266 DUSK |
0.3498 EUR |
0.2666 EUR |
0.3653 EUR |
0.3121 EUR |
| 2024-04-12 |
0.3604 EUR |
1,818,822.3528 DUSK |
0.4216 EUR |
0.3167 EUR |
0.4345 EUR |
0.3508 EUR |
| 2024-04-11 |
0.4205 EUR |
696,005.3651 DUSK |
0.4196 EUR |
0.4075 EUR |
0.4367 EUR |
0.4158 EUR |
| 2024-04-10 |
0.4178 EUR |
535,434.5740 DUSK |
0.4308 EUR |
0.3979 EUR |
0.4310 EUR |
0.4227 EUR |
| 2024-04-09 |
0.4512 EUR |
357,228.3105 DUSK |
0.4748 EUR |
0.4362 EUR |
0.4782 EUR |
0.4364 EUR |
| 2024-04-08 |
0.4835 EUR |
921,085.3166 DUSK |
0.4663 EUR |
0.4586 EUR |
0.5000 EUR |
0.4756 EUR |
| 2024-04-07 |
0.4727 EUR |
899,160.7117 DUSK |
0.4512 EUR |
0.4512 EUR |
0.4916 EUR |
0.4615 EUR |
| 2024-04-06 |
0.4434 EUR |
540,222.6634 DUSK |
0.4445 EUR |
0.4342 EUR |
0.4578 EUR |
0.4578 EUR |
| 2024-04-05 |
0.4339 EUR |
309,005.7466 DUSK |
0.4574 EUR |
0.4157 EUR |
0.4574 EUR |
0.4413 EUR |
| 2024-04-04 |
0.4481 EUR |
506,031.4316 DUSK |
0.4459 EUR |
0.4356 EUR |
0.4717 EUR |
0.4512 EUR |
| 2024-04-03 |
0.4595 EUR |
1,059,765.2365 DUSK |
0.4563 EUR |
0.4368 EUR |
0.4770 EUR |
0.4463 EUR |
| 2024-04-02 |
0.4646 EUR |
1,380,441.5045 DUSK |
0.4960 EUR |
0.4472 EUR |
0.4971 EUR |
0.4624 EUR |
| 2024-04-01 |
0.5060 EUR |
1,359,600.8666 DUSK |
0.5305 EUR |
0.4850 EUR |
0.5449 EUR |
0.4986 EUR |
| 2024-03-31 |
0.5271 EUR |
1,299,996.9546 DUSK |
0.5156 EUR |
0.5058 EUR |
0.5593 EUR |
0.5241 EUR |
| 2024-03-30 |
0.5313 EUR |
1,418,700.3052 DUSK |
0.5278 EUR |
0.5130 EUR |
0.5532 EUR |
0.5145 EUR |
| 2024-03-29 |
0.5355 EUR |
1,350,906.1895 DUSK |
0.5603 EUR |
0.5173 EUR |
0.5687 EUR |
0.5283 EUR |
| 2024-03-28 |
0.5732 EUR |
3,939,018.1387 DUSK |
0.5911 EUR |
0.5446 EUR |
0.6338 EUR |
0.5603 EUR |
| 2024-03-27 |
0.5926 EUR |
5,319,255.7876 DUSK |
0.5638 EUR |
0.5404 EUR |
0.6310 EUR |
0.5921 EUR |
| 2024-03-26 |
0.5645 EUR |
7,670,688.7173 DUSK |
0.5238 EUR |
0.5117 EUR |
0.6040 EUR |
0.5750 EUR |
| 2024-03-25 |
0.4903 EUR |
10,668,147.9764 DUSK |
0.4090 EUR |
0.4050 EUR |
0.5543 EUR |
0.5230 EUR |
| 2024-03-24 |
0.4092 EUR |
8,865,620.8494 DUSK |
0.4030 EUR |
0.3796 EUR |
0.4441 EUR |
0.4101 EUR |
| 2024-03-23 |
0.3711 EUR |
1,743,190.2934 DUSK |
0.3522 EUR |
0.3400 EUR |
0.4040 EUR |
0.3995 EUR |
| 2024-03-22 |
0.3824 EUR |
3,171,598.7292 DUSK |
0.3783 EUR |
0.3544 EUR |
0.4087 EUR |
0.3557 EUR |
| 2024-03-21 |
0.3941 EUR |
25,134,186.9659 DUSK |
0.2992 EUR |
0.2991 EUR |
0.4535 EUR |
0.3781 EUR |
| 2024-03-20 |
0.2800 EUR |
1,630,026.5801 DUSK |
0.2643 EUR |
0.2492 EUR |
0.3022 EUR |
0.3012 EUR |
| 2024-03-19 |
0.2719 EUR |
1,077,132.2873 DUSK |
0.2924 EUR |
0.2543 EUR |
0.2926 EUR |
0.2574 EUR |
| 2024-03-18 |
0.2950 EUR |
388,246.6168 DUSK |
0.3139 EUR |
0.2800 EUR |
0.3201 EUR |
0.2914 EUR |
| 2024-03-17 |
0.3070 EUR |
591,994.7100 DUSK |
0.3120 EUR |
0.2915 EUR |
0.3220 EUR |
0.3164 EUR |
| 2024-03-16 |
0.3307 EUR |
328,669.5481 DUSK |
0.3482 EUR |
0.3000 EUR |
0.3685 EUR |
0.3056 EUR |
| 2024-03-15 |
0.3412 EUR |
2,427,069.6449 DUSK |
0.3778 EUR |
0.3197 EUR |
0.3778 EUR |
0.3414 EUR |
| 2024-03-14 |
0.3738 EUR |
859,053.4028 DUSK |
0.3855 EUR |
0.3599 EUR |
0.3930 EUR |
0.3779 EUR |
| 2024-03-13 |
0.3839 EUR |
2,541,970.6817 DUSK |
0.3614 EUR |
0.3503 EUR |
0.4119 EUR |
0.3870 EUR |