Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.0416 EUR |
1,131,622.5098 DUSK |
0.0435 EUR |
0.0379 EUR |
0.0435 EUR |
0.0407 EUR |
| 2025-10-16 |
0.0460 EUR |
2,737,978.4753 DUSK |
0.0440 EUR |
0.0423 EUR |
0.0501 EUR |
0.0425 EUR |
| 2025-10-15 |
0.0446 EUR |
823,787.0570 DUSK |
0.0444 EUR |
0.0430 EUR |
0.0463 EUR |
0.0430 EUR |
| 2025-10-14 |
0.0448 EUR |
1,223,558.7445 DUSK |
0.0484 EUR |
0.0427 EUR |
0.0489 EUR |
0.0450 EUR |
| 2025-10-13 |
0.0478 EUR |
1,080,576.9699 DUSK |
0.0462 EUR |
0.0447 EUR |
0.0490 EUR |
0.0490 EUR |
| 2025-10-12 |
0.0435 EUR |
558,238.9153 DUSK |
0.0407 EUR |
0.0394 EUR |
0.0481 EUR |
0.0471 EUR |
| 2025-10-11 |
0.0400 EUR |
1,396,974.4727 DUSK |
0.0442 EUR |
0.0378 EUR |
0.0445 EUR |
0.0400 EUR |
| 2025-10-10 |
0.0610 EUR |
9,554,085.6234 DUSK |
0.0565 EUR |
0.0564 EUR |
0.0656 EUR |
0.0589 EUR |
| 2025-10-09 |
0.0542 EUR |
432,512.0548 DUSK |
0.0556 EUR |
0.0523 EUR |
0.0556 EUR |
0.0527 EUR |
| 2025-10-08 |
0.0550 EUR |
870,511.8766 DUSK |
0.0550 EUR |
0.0544 EUR |
0.0564 EUR |
0.0558 EUR |
| 2025-10-07 |
0.0551 EUR |
961,554.0761 DUSK |
0.0563 EUR |
0.0530 EUR |
0.0565 EUR |
0.0536 EUR |
| 2025-10-06 |
0.0577 EUR |
4,298,117.1790 DUSK |
0.0570 EUR |
0.0562 EUR |
0.0597 EUR |
0.0577 EUR |
| 2025-10-05 |
0.0615 EUR |
13,221,824.1861 DUSK |
0.0532 EUR |
0.0532 EUR |
0.0750 EUR |
0.0574 EUR |
| 2025-10-04 |
0.0526 EUR |
251,669.1243 DUSK |
0.0535 EUR |
0.0509 EUR |
0.0535 EUR |
0.0512 EUR |
| 2025-10-03 |
0.0536 EUR |
611,938.8914 DUSK |
0.0532 EUR |
0.0522 EUR |
0.0558 EUR |
0.0535 EUR |
| 2025-10-02 |
0.0542 EUR |
2,251,500.5962 DUSK |
0.0515 EUR |
0.0515 EUR |
0.0567 EUR |
0.0549 EUR |
| 2025-10-01 |
0.0494 EUR |
829,421.6709 DUSK |
0.0461 EUR |
0.0459 EUR |
0.0521 EUR |
0.0509 EUR |
| 2025-09-30 |
0.0456 EUR |
30,512.1529 DUSK |
0.0459 EUR |
0.0449 EUR |
0.0460 EUR |
0.0460 EUR |
| 2025-09-29 |
0.0465 EUR |
50,404.8558 DUSK |
0.0471 EUR |
0.0459 EUR |
0.0471 EUR |
0.0465 EUR |
| 2025-09-28 |
0.0458 EUR |
44,701.1258 DUSK |
0.0454 EUR |
0.0448 EUR |
0.0465 EUR |
0.0465 EUR |
| 2025-09-27 |
0.0464 EUR |
89,179.9324 DUSK |
0.0464 EUR |
0.0462 EUR |
0.0469 EUR |
0.0462 EUR |
| 2025-09-26 |
0.0450 EUR |
314,888.5268 DUSK |
0.0447 EUR |
0.0443 EUR |
0.0461 EUR |
0.0461 EUR |
| 2025-09-25 |
0.0460 EUR |
515,914.5289 DUSK |
0.0471 EUR |
0.0440 EUR |
0.0471 EUR |
0.0445 EUR |
| 2025-09-24 |
0.0479 EUR |
28,185.9269 DUSK |
0.0471 EUR |
0.0471 EUR |
0.0484 EUR |
0.0480 EUR |
| 2025-09-23 |
0.0471 EUR |
80,139.6680 DUSK |
0.0469 EUR |
0.0466 EUR |
0.0479 EUR |
0.0471 EUR |
| 2025-09-22 |
0.0475 EUR |
758,862.6424 DUSK |
0.0526 EUR |
0.0460 EUR |
0.0526 EUR |
0.0464 EUR |
| 2025-09-21 |
0.0538 EUR |
386,322.4838 DUSK |
0.0535 EUR |
0.0528 EUR |
0.0548 EUR |
0.0534 EUR |
| 2025-09-20 |
0.0543 EUR |
240,204.9383 DUSK |
0.0531 EUR |
0.0530 EUR |
0.0547 EUR |
0.0540 EUR |
| 2025-09-19 |
0.0536 EUR |
77,803.5992 DUSK |
0.0566 EUR |
0.0526 EUR |
0.0566 EUR |
0.0526 EUR |
| 2025-09-18 |
0.0558 EUR |
196,447.6484 DUSK |
0.0561 EUR |
0.0554 EUR |
0.0569 EUR |
0.0569 EUR |
| 2025-09-17 |
0.0534 EUR |
60,359.9712 DUSK |
0.0535 EUR |
0.0524 EUR |
0.0541 EUR |
0.0530 EUR |
| 2025-09-16 |
0.0532 EUR |
227,148.0052 DUSK |
0.0533 EUR |
0.0529 EUR |
0.0538 EUR |
0.0538 EUR |
| 2025-09-15 |
0.0533 EUR |
534,079.7517 DUSK |
0.0561 EUR |
0.0520 EUR |
0.0561 EUR |
0.0535 EUR |
| 2025-09-14 |
0.0568 EUR |
438,722.4866 DUSK |
0.0589 EUR |
0.0557 EUR |
0.0589 EUR |
0.0563 EUR |
| 2025-09-13 |
0.0588 EUR |
731,616.4095 DUSK |
0.0581 EUR |
0.0578 EUR |
0.0598 EUR |
0.0590 EUR |
| 2025-09-12 |
0.0568 EUR |
472,303.8914 DUSK |
0.0570 EUR |
0.0559 EUR |
0.0581 EUR |
0.0579 EUR |
| 2025-09-11 |
0.0572 EUR |
155,383.6487 DUSK |
0.0569 EUR |
0.0559 EUR |
0.0575 EUR |
0.0562 EUR |
| 2025-09-10 |
0.0571 EUR |
16,495.7170 DUSK |
0.0564 EUR |
0.0564 EUR |
0.0574 EUR |
0.0568 EUR |
| 2025-09-09 |
0.0561 EUR |
40,930.6282 DUSK |
0.0563 EUR |
0.0554 EUR |
0.0575 EUR |
0.0557 EUR |
| 2025-09-08 |
0.0549 EUR |
462,970.1921 DUSK |
0.0537 EUR |
0.0535 EUR |
0.0564 EUR |
0.0558 EUR |
| 2025-09-07 |
0.0537 EUR |
43,836.5123 DUSK |
0.0541 EUR |
0.0538 EUR |
0.0544 EUR |
0.0538 EUR |
| 2025-09-06 |
0.0532 EUR |
35,438.5399 DUSK |
0.0531 EUR |
0.0528 EUR |
0.0536 EUR |
0.0532 EUR |
| 2025-09-05 |
0.0537 EUR |
331,117.3136 DUSK |
0.0532 EUR |
0.0528 EUR |
0.0543 EUR |
0.0530 EUR |
| 2025-09-04 |
0.0535 EUR |
225,508.2901 DUSK |
0.0539 EUR |
0.0523 EUR |
0.0539 EUR |
0.0523 EUR |
| 2025-09-03 |
0.0544 EUR |
22,903.4101 DUSK |
0.0542 EUR |
0.0533 EUR |
0.0549 EUR |
0.0547 EUR |
| 2025-09-02 |
0.0537 EUR |
226,217.6382 DUSK |
0.0540 EUR |
0.0531 EUR |
0.0545 EUR |
0.0543 EUR |
| 2025-09-01 |
0.0535 EUR |
137,432.0385 DUSK |
0.0537 EUR |
0.0514 EUR |
0.0558 EUR |
0.0514 EUR |
| 2025-08-31 |
0.0559 EUR |
60,439.9638 DUSK |
0.0568 EUR |
0.0553 EUR |
0.0568 EUR |
0.0557 EUR |
| 2025-08-30 |
0.0551 EUR |
167,215.0991 DUSK |
0.0557 EUR |
0.0546 EUR |
0.0557 EUR |
0.0552 EUR |
| 2025-08-29 |
0.0547 EUR |
184,386.4713 DUSK |
0.0546 EUR |
0.0534 EUR |
0.0552 EUR |
0.0534 EUR |