Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-16 |
0.2902 EUR |
1,748,356.6633 DUSK |
0.3054 EUR |
0.2797 EUR |
0.3102 EUR |
0.2864 EUR |
| 2024-02-15 |
0.3111 EUR |
790,279.1574 DUSK |
0.3209 EUR |
0.3011 EUR |
0.3210 EUR |
0.3059 EUR |
| 2024-02-14 |
0.3228 EUR |
1,116,946.1359 DUSK |
0.3198 EUR |
0.3138 EUR |
0.3350 EUR |
0.3180 EUR |
| 2024-02-13 |
0.3162 EUR |
2,086,915.9201 DUSK |
0.3006 EUR |
0.2961 EUR |
0.3312 EUR |
0.3167 EUR |
| 2024-02-12 |
0.2983 EUR |
832,205.1185 DUSK |
0.2808 EUR |
0.2760 EUR |
0.3031 EUR |
0.3005 EUR |
| 2024-02-11 |
0.2833 EUR |
347,856.4567 DUSK |
0.2867 EUR |
0.2790 EUR |
0.2886 EUR |
0.2807 EUR |
| 2024-02-10 |
0.2838 EUR |
613,668.7863 DUSK |
0.2860 EUR |
0.2760 EUR |
0.2943 EUR |
0.2843 EUR |
| 2024-02-09 |
0.2906 EUR |
1,485,030.8504 DUSK |
0.2867 EUR |
0.2817 EUR |
0.3025 EUR |
0.2860 EUR |
| 2024-02-08 |
0.2869 EUR |
1,229,494.7509 DUSK |
0.2857 EUR |
0.2780 EUR |
0.2959 EUR |
0.2862 EUR |
| 2024-02-07 |
0.2907 EUR |
2,001,445.6229 DUSK |
0.2926 EUR |
0.2851 EUR |
0.3029 EUR |
0.2905 EUR |
| 2024-02-06 |
0.2924 EUR |
2,908,088.4159 DUSK |
0.2754 EUR |
0.2754 EUR |
0.3097 EUR |
0.2925 EUR |
| 2024-02-05 |
0.2781 EUR |
2,006,883.5409 DUSK |
0.2555 EUR |
0.2550 EUR |
0.2888 EUR |
0.2775 EUR |
| 2024-02-04 |
0.2561 EUR |
1,559,630.8794 DUSK |
0.2650 EUR |
0.2487 EUR |
0.2680 EUR |
0.2576 EUR |
| 2024-02-03 |
0.2588 EUR |
3,317,827.3722 DUSK |
0.2459 EUR |
0.2452 EUR |
0.2712 EUR |
0.2656 EUR |
| 2024-02-02 |
0.2488 EUR |
1,813,228.1815 DUSK |
0.2283 EUR |
0.2283 EUR |
0.2609 EUR |
0.2477 EUR |
| 2024-02-01 |
0.2294 EUR |
380,096.5771 DUSK |
0.2321 EUR |
0.2258 EUR |
0.2382 EUR |
0.2272 EUR |
| 2024-01-31 |
0.2388 EUR |
1,186,088.7974 DUSK |
0.2388 EUR |
0.2263 EUR |
0.2455 EUR |
0.2294 EUR |
| 2024-01-30 |
0.2414 EUR |
1,160,079.6376 DUSK |
0.2372 EUR |
0.2341 EUR |
0.2470 EUR |
0.2448 EUR |
| 2024-01-29 |
0.2410 EUR |
1,557,025.7397 DUSK |
0.2465 EUR |
0.2300 EUR |
0.2572 EUR |
0.2371 EUR |
| 2024-01-28 |
0.2505 EUR |
2,420,119.1024 DUSK |
0.2518 EUR |
0.2433 EUR |
0.2650 EUR |
0.2459 EUR |
| 2024-01-27 |
0.2596 EUR |
2,358,965.4772 DUSK |
0.2583 EUR |
0.2488 EUR |
0.2765 EUR |
0.2512 EUR |
| 2024-01-26 |
0.2543 EUR |
8,952,259.8165 DUSK |
0.2176 EUR |
0.2171 EUR |
0.2750 EUR |
0.2581 EUR |
| 2024-01-25 |
0.2319 EUR |
5,303,278.1202 DUSK |
0.2187 EUR |
0.2086 EUR |
0.2549 EUR |
0.2188 EUR |
| 2024-01-24 |
0.2086 EUR |
13,325,783.2824 DUSK |
0.1829 EUR |
0.1829 EUR |
0.2500 EUR |
0.2198 EUR |
| 2024-01-23 |
0.1773 EUR |
811,424.4282 DUSK |
0.1731 EUR |
0.1650 EUR |
0.1844 EUR |
0.1824 EUR |
| 2024-01-22 |
0.1784 EUR |
1,534,299.1304 DUSK |
0.1866 EUR |
0.1708 EUR |
0.1871 EUR |
0.1736 EUR |
| 2024-01-21 |
0.1939 EUR |
6,163,470.0204 DUSK |
0.1730 EUR |
0.1720 EUR |
0.2125 EUR |
0.1884 EUR |
| 2024-01-20 |
0.1704 EUR |
334,893.2003 DUSK |
0.1673 EUR |
0.1673 EUR |
0.1763 EUR |
0.1735 EUR |
| 2024-01-19 |
0.1666 EUR |
184,369.7355 DUSK |
0.1673 EUR |
0.1589 EUR |
0.1735 EUR |
0.1674 EUR |
| 2024-01-18 |
0.1716 EUR |
501,774.6220 DUSK |
0.1754 EUR |
0.1645 EUR |
0.1781 EUR |
0.1699 EUR |
| 2024-01-17 |
0.1765 EUR |
641,480.8561 DUSK |
0.1710 EUR |
0.1690 EUR |
0.1805 EUR |
0.1726 EUR |
| 2024-01-16 |
0.1701 EUR |
249,625.3813 DUSK |
0.1685 EUR |
0.1638 EUR |
0.1728 EUR |
0.1705 EUR |
| 2024-01-15 |
0.1692 EUR |
537,231.8609 DUSK |
0.1644 EUR |
0.1641 EUR |
0.1755 EUR |
0.1684 EUR |
| 2024-01-14 |
0.1739 EUR |
3,870,536.3866 DUSK |
0.1585 EUR |
0.1575 EUR |
0.1834 EUR |
0.1655 EUR |
| 2024-01-13 |
0.1601 EUR |
86,543.5037 DUSK |
0.1557 EUR |
0.1539 EUR |
0.1612 EUR |
0.1592 EUR |
| 2024-01-12 |
0.1610 EUR |
489,162.9498 DUSK |
0.1611 EUR |
0.1516 EUR |
0.1673 EUR |
0.1550 EUR |
| 2024-01-11 |
0.1599 EUR |
349,770.6496 DUSK |
0.1578 EUR |
0.1552 EUR |
0.1650 EUR |
0.1599 EUR |
| 2024-01-10 |
0.1493 EUR |
468,772.1763 DUSK |
0.1442 EUR |
0.1417 EUR |
0.1603 EUR |
0.1586 EUR |
| 2024-01-09 |
0.1450 EUR |
411,397.2430 DUSK |
0.1482 EUR |
0.1388 EUR |
0.1482 EUR |
0.1432 EUR |
| 2024-01-08 |
0.1429 EUR |
223,836.3364 DUSK |
0.1426 EUR |
0.1345 EUR |
0.1508 EUR |
0.1499 EUR |
| 2024-01-07 |
0.1496 EUR |
151,756.5115 DUSK |
0.1512 EUR |
0.1414 EUR |
0.1568 EUR |
0.1414 EUR |
| 2024-01-06 |
0.1520 EUR |
292,665.3049 DUSK |
0.1598 EUR |
0.1469 EUR |
0.1692 EUR |
0.1510 EUR |
| 2024-01-05 |
0.1578 EUR |
515,991.4397 DUSK |
0.1679 EUR |
0.1516 EUR |
0.1692 EUR |
0.1564 EUR |
| 2024-01-04 |
0.1725 EUR |
281,748.0395 DUSK |
0.1713 EUR |
0.1655 EUR |
0.1844 EUR |
0.1673 EUR |
| 2024-01-03 |
0.1758 EUR |
1,932,147.7841 DUSK |
0.1858 EUR |
0.1480 EUR |
0.1942 EUR |
0.1732 EUR |
| 2024-01-02 |
0.1930 EUR |
3,673,822.0889 DUSK |
0.1895 EUR |
0.1750 EUR |
0.2070 EUR |
0.1852 EUR |
| 2024-01-01 |
0.1799 EUR |
778,273.1681 DUSK |
0.1702 EUR |
0.1630 EUR |
0.1918 EUR |
0.1884 EUR |
| 2023-12-31 |
0.1709 EUR |
1,050,548.4802 DUSK |
0.1713 EUR |
0.1650 EUR |
0.1769 EUR |
0.1681 EUR |
| 2023-12-30 |
0.1814 EUR |
743,043.2733 DUSK |
0.1780 EUR |
0.1697 EUR |
0.1900 EUR |
0.1718 EUR |
| 2023-12-29 |
0.1816 EUR |
1,178,580.0065 DUSK |
0.1781 EUR |
0.1734 EUR |
0.1895 EUR |
0.1743 EUR |