Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-10 |
0.0870 EUR |
759,961.2252 DUSK |
0.0840 EUR |
0.0840 EUR |
0.0887 EUR |
0.0886 EUR |
| 2025-05-09 |
0.0807 EUR |
643,912.7553 DUSK |
0.0783 EUR |
0.0783 EUR |
0.0834 EUR |
0.0828 EUR |
| 2025-05-08 |
0.0736 EUR |
265,782.3401 DUSK |
0.0700 EUR |
0.0700 EUR |
0.0752 EUR |
0.0752 EUR |
| 2025-05-07 |
0.0658 EUR |
35,587.2638 DUSK |
0.0672 EUR |
0.0658 EUR |
0.0674 EUR |
0.0661 EUR |
| 2025-05-06 |
0.0669 EUR |
32,039.1912 DUSK |
0.0698 EUR |
0.0660 EUR |
0.0698 EUR |
0.0664 EUR |
| 2025-05-05 |
0.0684 EUR |
102,671.1634 DUSK |
0.0683 EUR |
0.0671 EUR |
0.0695 EUR |
0.0691 EUR |
| 2025-05-04 |
0.0679 EUR |
320,105.3949 DUSK |
0.0690 EUR |
0.0662 EUR |
0.0691 EUR |
0.0668 EUR |
| 2025-05-03 |
0.0729 EUR |
106,189.1629 DUSK |
0.0759 EUR |
0.0696 EUR |
0.0760 EUR |
0.0696 EUR |
| 2025-05-02 |
0.0759 EUR |
295,890.2890 DUSK |
0.0771 EUR |
0.0750 EUR |
0.0771 EUR |
0.0759 EUR |
| 2025-05-01 |
0.0761 EUR |
837,248.5341 DUSK |
0.0760 EUR |
0.0751 EUR |
0.0776 EUR |
0.0772 EUR |
| 2025-04-30 |
0.0751 EUR |
392,766.8668 DUSK |
0.0731 EUR |
0.0722 EUR |
0.0772 EUR |
0.0761 EUR |
| 2025-04-29 |
0.0753 EUR |
214,416.1617 DUSK |
0.0769 EUR |
0.0732 EUR |
0.0770 EUR |
0.0742 EUR |
| 2025-04-28 |
0.0754 EUR |
177,695.2730 DUSK |
0.0725 EUR |
0.0725 EUR |
0.0775 EUR |
0.0756 EUR |
| 2025-04-27 |
0.0779 EUR |
286,435.7191 DUSK |
0.0822 EUR |
0.0747 EUR |
0.0825 EUR |
0.0747 EUR |
| 2025-04-26 |
0.0811 EUR |
69,962.0350 DUSK |
0.0800 EUR |
0.0800 EUR |
0.0824 EUR |
0.0818 EUR |
| 2025-04-25 |
0.0801 EUR |
205,549.2196 DUSK |
0.0791 EUR |
0.0780 EUR |
0.0812 EUR |
0.0793 EUR |
| 2025-04-24 |
0.0768 EUR |
64,046.6068 DUSK |
0.0774 EUR |
0.0748 EUR |
0.0787 EUR |
0.0765 EUR |
| 2025-04-23 |
0.0767 EUR |
156,954.5645 DUSK |
0.0765 EUR |
0.0751 EUR |
0.0780 EUR |
0.0780 EUR |
| 2025-04-22 |
0.0724 EUR |
312,019.7813 DUSK |
0.0708 EUR |
0.0688 EUR |
0.0739 EUR |
0.0735 EUR |
| 2025-04-21 |
0.0705 EUR |
66,399.9940 DUSK |
0.0707 EUR |
0.0698 EUR |
0.0716 EUR |
0.0698 EUR |
| 2025-04-20 |
0.0688 EUR |
64,747.5110 DUSK |
0.0675 EUR |
0.0675 EUR |
0.0704 EUR |
0.0698 EUR |
| 2025-04-19 |
0.0643 EUR |
115,509.8495 DUSK |
0.0634 EUR |
0.0634 EUR |
0.0662 EUR |
0.0661 EUR |
| 2025-04-18 |
0.0631 EUR |
192,858.8639 DUSK |
0.0619 EUR |
0.0619 EUR |
0.0645 EUR |
0.0644 EUR |
| 2025-04-17 |
0.0603 EUR |
161,601.5615 DUSK |
0.0588 EUR |
0.0587 EUR |
0.0615 EUR |
0.0607 EUR |
| 2025-04-16 |
0.0603 EUR |
71,087.6147 DUSK |
0.0603 EUR |
0.0586 EUR |
0.0612 EUR |
0.0598 EUR |
| 2025-04-15 |
0.0618 EUR |
178,043.5240 DUSK |
0.0621 EUR |
0.0609 EUR |
0.0630 EUR |
0.0610 EUR |
| 2025-04-14 |
0.0621 EUR |
118,648.4127 DUSK |
0.0623 EUR |
0.0610 EUR |
0.0637 EUR |
0.0619 EUR |
| 2025-04-13 |
0.0638 EUR |
300,313.6788 DUSK |
0.0656 EUR |
0.0614 EUR |
0.0656 EUR |
0.0615 EUR |
| 2025-04-12 |
0.0650 EUR |
108,484.7325 DUSK |
0.0628 EUR |
0.0625 EUR |
0.0671 EUR |
0.0668 EUR |
| 2025-04-11 |
0.0629 EUR |
596,140.6181 DUSK |
0.0618 EUR |
0.0616 EUR |
0.0644 EUR |
0.0643 EUR |
| 2025-04-10 |
0.0618 EUR |
176,415.0605 DUSK |
0.0637 EUR |
0.0597 EUR |
0.0637 EUR |
0.0614 EUR |
| 2025-04-09 |
0.0601 EUR |
1,121,904.9501 DUSK |
0.0576 EUR |
0.0574 EUR |
0.0658 EUR |
0.0653 EUR |
| 2025-04-08 |
0.0593 EUR |
398,630.9273 DUSK |
0.0592 EUR |
0.0575 EUR |
0.0617 EUR |
0.0576 EUR |
| 2025-04-07 |
0.0560 EUR |
657,868.5587 DUSK |
0.0564 EUR |
0.0515 EUR |
0.0593 EUR |
0.0588 EUR |
| 2025-04-06 |
0.0565 EUR |
499,798.9745 DUSK |
0.0618 EUR |
0.0550 EUR |
0.0624 EUR |
0.0556 EUR |
| 2025-04-05 |
0.0619 EUR |
80,671.7358 DUSK |
0.0635 EUR |
0.0611 EUR |
0.0637 EUR |
0.0613 EUR |
| 2025-04-04 |
0.0636 EUR |
664,536.0086 DUSK |
0.0627 EUR |
0.0610 EUR |
0.0653 EUR |
0.0619 EUR |
| 2025-04-03 |
0.0622 EUR |
1,120,245.7817 DUSK |
0.0662 EUR |
0.0588 EUR |
0.0678 EUR |
0.0625 EUR |
| 2025-04-02 |
0.0703 EUR |
91,928.6819 DUSK |
0.0700 EUR |
0.0681 EUR |
0.0721 EUR |
0.0699 EUR |
| 2025-04-01 |
0.0732 EUR |
108,078.5242 DUSK |
0.0726 EUR |
0.0715 EUR |
0.0750 EUR |
0.0750 EUR |
| 2025-03-31 |
0.0722 EUR |
59,679.4578 DUSK |
0.0716 EUR |
0.0694 EUR |
0.0726 EUR |
0.0726 EUR |
| 2025-03-30 |
0.0727 EUR |
49,993.1354 DUSK |
0.0726 EUR |
0.0716 EUR |
0.0736 EUR |
0.0736 EUR |
| 2025-03-29 |
0.0722 EUR |
364,186.7960 DUSK |
0.0732 EUR |
0.0696 EUR |
0.0741 EUR |
0.0701 EUR |
| 2025-03-28 |
0.0776 EUR |
403,479.9987 DUSK |
0.0813 EUR |
0.0721 EUR |
0.0813 EUR |
0.0722 EUR |
| 2025-03-27 |
0.0833 EUR |
258,961.7928 DUSK |
0.0863 EUR |
0.0821 EUR |
0.0865 EUR |
0.0831 EUR |
| 2025-03-26 |
0.0869 EUR |
172,042.2855 DUSK |
0.0888 EUR |
0.0831 EUR |
0.0894 EUR |
0.0831 EUR |
| 2025-03-25 |
0.0887 EUR |
195,525.9224 DUSK |
0.0899 EUR |
0.0872 EUR |
0.0899 EUR |
0.0884 EUR |
| 2025-03-24 |
0.0896 EUR |
154,444.3778 DUSK |
0.0888 EUR |
0.0888 EUR |
0.0905 EUR |
0.0894 EUR |
| 2025-03-23 |
0.0890 EUR |
295,089.5840 DUSK |
0.0903 EUR |
0.0855 EUR |
0.0914 EUR |
0.0874 EUR |
| 2025-03-22 |
0.0894 EUR |
14,228.4454 DUSK |
0.0893 EUR |
0.0889 EUR |
0.0904 EUR |
0.0895 EUR |