Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0888 EUR |
58,998.0108 DUSK |
0.0892 EUR |
0.0881 EUR |
0.0892 EUR |
0.0885 EUR |
| 2026-02-02 |
0.0877 EUR |
1,051,545.8586 DUSK |
0.0859 EUR |
0.0813 EUR |
0.0915 EUR |
0.0881 EUR |
| 2026-02-01 |
0.0918 EUR |
2,171,646.7460 DUSK |
0.0908 EUR |
0.0877 EUR |
0.0983 EUR |
0.0880 EUR |
| 2026-01-31 |
0.0995 EUR |
1,624,229.6484 DUSK |
0.1027 EUR |
0.0933 EUR |
0.1027 EUR |
0.0942 EUR |
| 2026-01-30 |
0.1038 EUR |
3,942,865.6372 DUSK |
0.1106 EUR |
0.0948 EUR |
0.1126 EUR |
0.1058 EUR |
| 2026-01-29 |
0.1174 EUR |
3,353,563.0529 DUSK |
0.1151 EUR |
0.1113 EUR |
0.1290 EUR |
0.1177 EUR |
| 2026-01-28 |
0.1193 EUR |
2,151,028.5391 DUSK |
0.1257 EUR |
0.1141 EUR |
0.1257 EUR |
0.1144 EUR |
| 2026-01-27 |
0.1324 EUR |
2,786,426.0857 DUSK |
0.1344 EUR |
0.1199 EUR |
0.1487 EUR |
0.1278 EUR |
| 2026-01-26 |
0.1345 EUR |
2,647,020.9416 DUSK |
0.1354 EUR |
0.1286 EUR |
0.1397 EUR |
0.1326 EUR |
| 2026-01-25 |
0.1505 EUR |
11,628,156.0970 DUSK |
0.1212 EUR |
0.1212 EUR |
0.1849 EUR |
0.1391 EUR |
| 2026-01-24 |
0.1245 EUR |
4,464,202.4931 DUSK |
0.1324 EUR |
0.1130 EUR |
0.1390 EUR |
0.1161 EUR |
| 2026-01-23 |
0.1416 EUR |
7,039,142.7937 DUSK |
0.1503 EUR |
0.1282 EUR |
0.1605 EUR |
0.1403 EUR |
| 2026-01-22 |
0.1629 EUR |
9,807,450.3245 DUSK |
0.1894 EUR |
0.1437 EUR |
0.1911 EUR |
0.1483 EUR |
| 2026-01-21 |
0.1958 EUR |
10,747,505.8080 DUSK |
0.1919 EUR |
0.1717 EUR |
0.2118 EUR |
0.1952 EUR |
| 2026-01-20 |
0.1833 EUR |
16,705,163.1913 DUSK |
0.1790 EUR |
0.1582 EUR |
0.2160 EUR |
0.1815 EUR |
| 2026-01-19 |
0.2032 EUR |
37,972,400.9501 DUSK |
0.1366 EUR |
0.1274 EUR |
0.2700 EUR |
0.1843 EUR |
| 2026-01-18 |
0.1158 EUR |
13,375,496.4316 DUSK |
0.1000 EUR |
0.0954 EUR |
0.1556 EUR |
0.1380 EUR |
| 2026-01-17 |
0.0974 EUR |
23,259,791.5748 DUSK |
0.0897 EUR |
0.0848 EUR |
0.1175 EUR |
0.0980 EUR |
| 2026-01-16 |
0.0693 EUR |
13,053,105.9525 DUSK |
0.0547 EUR |
0.0532 EUR |
0.0791 EUR |
0.0751 EUR |
| 2026-01-15 |
0.0576 EUR |
1,232,489.9271 DUSK |
0.0560 EUR |
0.0537 EUR |
0.0613 EUR |
0.0547 EUR |
| 2026-01-14 |
0.0575 EUR |
3,650,459.9543 DUSK |
0.0566 EUR |
0.0552 EUR |
0.0607 EUR |
0.0588 EUR |
| 2026-01-13 |
0.0623 EUR |
9,209,987.8937 DUSK |
0.0643 EUR |
0.0572 EUR |
0.0687 EUR |
0.0599 EUR |
| 2026-01-12 |
0.0572 EUR |
7,366,957.8162 DUSK |
0.0499 EUR |
0.0499 EUR |
0.0612 EUR |
0.0600 EUR |
| 2026-01-11 |
0.0511 EUR |
1,597,896.2099 DUSK |
0.0514 EUR |
0.0496 EUR |
0.0528 EUR |
0.0501 EUR |
| 2026-01-10 |
0.0480 EUR |
972,783.8143 DUSK |
0.0458 EUR |
0.0454 EUR |
0.0502 EUR |
0.0489 EUR |
| 2026-01-09 |
0.0457 EUR |
127,281.1942 DUSK |
0.0455 EUR |
0.0455 EUR |
0.0465 EUR |
0.0456 EUR |
| 2026-01-08 |
0.0457 EUR |
599,284.8247 DUSK |
0.0465 EUR |
0.0439 EUR |
0.0469 EUR |
0.0446 EUR |
| 2026-01-07 |
0.0478 EUR |
609,130.8359 DUSK |
0.0483 EUR |
0.0463 EUR |
0.0502 EUR |
0.0467 EUR |
| 2026-01-06 |
0.0492 EUR |
3,437,531.6365 DUSK |
0.0488 EUR |
0.0463 EUR |
0.0517 EUR |
0.0473 EUR |
| 2026-01-05 |
0.0428 EUR |
1,221,268.5445 DUSK |
0.0418 EUR |
0.0418 EUR |
0.0448 EUR |
0.0446 EUR |
| 2026-01-04 |
0.0420 EUR |
526,249.8543 DUSK |
0.0424 EUR |
0.0416 EUR |
0.0426 EUR |
0.0423 EUR |
| 2026-01-03 |
0.0431 EUR |
234,396.9044 DUSK |
0.0442 EUR |
0.0419 EUR |
0.0442 EUR |
0.0424 EUR |
| 2026-01-02 |
0.0422 EUR |
659,310.7705 DUSK |
0.0410 EUR |
0.0408 EUR |
0.0438 EUR |
0.0434 EUR |
| 2026-01-01 |
0.0417 EUR |
350,522.1105 DUSK |
0.0407 EUR |
0.0407 EUR |
0.0425 EUR |
0.0418 EUR |
| 2025-12-31 |
0.0416 EUR |
390,388.2268 DUSK |
0.0416 EUR |
0.0395 EUR |
0.0425 EUR |
0.0399 EUR |
| 2025-12-30 |
0.0413 EUR |
245,152.4384 DUSK |
0.0416 EUR |
0.0406 EUR |
0.0416 EUR |
0.0415 EUR |
| 2025-12-29 |
0.0411 EUR |
670,147.3216 DUSK |
0.0402 EUR |
0.0402 EUR |
0.0422 EUR |
0.0404 EUR |
| 2025-12-28 |
0.0411 EUR |
650,997.1277 DUSK |
0.0410 EUR |
0.0397 EUR |
0.0421 EUR |
0.0399 EUR |
| 2025-12-27 |
0.0403 EUR |
1,864,501.9622 DUSK |
0.0386 EUR |
0.0376 EUR |
0.0415 EUR |
0.0415 EUR |
| 2025-12-26 |
0.0378 EUR |
232,345.0430 DUSK |
0.0370 EUR |
0.0370 EUR |
0.0385 EUR |
0.0382 EUR |
| 2025-12-25 |
0.0363 EUR |
267,378.4047 DUSK |
0.0364 EUR |
0.0362 EUR |
0.0369 EUR |
0.0366 EUR |
| 2025-12-24 |
0.0347 EUR |
398,498.9695 DUSK |
0.0339 EUR |
0.0339 EUR |
0.0357 EUR |
0.0357 EUR |
| 2025-12-23 |
0.0341 EUR |
423,950.8106 DUSK |
0.0340 EUR |
0.0339 EUR |
0.0343 EUR |
0.0339 EUR |
| 2025-12-22 |
0.0340 EUR |
60,040.9792 DUSK |
0.0339 EUR |
0.0339 EUR |
0.0348 EUR |
0.0345 EUR |
| 2025-12-21 |
0.0342 EUR |
51,077.7979 DUSK |
0.0347 EUR |
0.0334 EUR |
0.0347 EUR |
0.0334 EUR |
| 2025-12-20 |
0.0349 EUR |
805,459.5991 DUSK |
0.0345 EUR |
0.0343 EUR |
0.0354 EUR |
0.0346 EUR |
| 2025-12-19 |
0.0338 EUR |
837,742.3334 DUSK |
0.0322 EUR |
0.0321 EUR |
0.0347 EUR |
0.0345 EUR |
| 2025-12-18 |
0.0333 EUR |
913,634.0640 DUSK |
0.0325 EUR |
0.0319 EUR |
0.0341 EUR |
0.0331 EUR |
| 2025-12-17 |
0.0345 EUR |
1,404,922.2640 DUSK |
0.0345 EUR |
0.0330 EUR |
0.0354 EUR |
0.0330 EUR |
| 2025-12-16 |
0.0351 EUR |
858,090.1586 DUSK |
0.0351 EUR |
0.0347 EUR |
0.0359 EUR |
0.0350 EUR |