Identifier on Bitvavo: DUSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0609 EUR |
763,674.2493 DUSK |
0.0600 EUR |
0.0577 EUR |
0.0625 EUR |
0.0590 EUR |
| 2025-07-17 |
0.0591 EUR |
830,982.6446 DUSK |
0.0587 EUR |
0.0566 EUR |
0.0601 EUR |
0.0588 EUR |
| 2025-07-16 |
0.0599 EUR |
1,451,569.0443 DUSK |
0.0589 EUR |
0.0577 EUR |
0.0610 EUR |
0.0596 EUR |
| 2025-07-15 |
0.0541 EUR |
778,134.3474 DUSK |
0.0534 EUR |
0.0528 EUR |
0.0573 EUR |
0.0570 EUR |
| 2025-07-14 |
0.0566 EUR |
968,401.8635 DUSK |
0.0554 EUR |
0.0542 EUR |
0.0580 EUR |
0.0542 EUR |
| 2025-07-13 |
0.0555 EUR |
730,350.6821 DUSK |
0.0539 EUR |
0.0539 EUR |
0.0569 EUR |
0.0555 EUR |
| 2025-07-12 |
0.0565 EUR |
114,594.3056 DUSK |
0.0556 EUR |
0.0534 EUR |
0.0569 EUR |
0.0548 EUR |
| 2025-07-11 |
0.0553 EUR |
1,631,267.7851 DUSK |
0.0542 EUR |
0.0542 EUR |
0.0590 EUR |
0.0568 EUR |
| 2025-07-10 |
0.0507 EUR |
1,793,219.9189 DUSK |
0.0506 EUR |
0.0501 EUR |
0.0525 EUR |
0.0524 EUR |
| 2025-07-09 |
0.0501 EUR |
5,703,405.3958 DUSK |
0.0525 EUR |
0.0480 EUR |
0.0534 EUR |
0.0507 EUR |
| 2025-07-08 |
0.0519 EUR |
12,397,789.2002 DUSK |
0.0451 EUR |
0.0424 EUR |
0.0579 EUR |
0.0520 EUR |
| 2025-07-07 |
0.0439 EUR |
2,082,715.5802 DUSK |
0.0431 EUR |
0.0422 EUR |
0.0460 EUR |
0.0453 EUR |
| 2025-07-06 |
0.0425 EUR |
755,848.0188 DUSK |
0.0426 EUR |
0.0420 EUR |
0.0432 EUR |
0.0428 EUR |
| 2025-07-05 |
0.0422 EUR |
2,550,764.2303 DUSK |
0.0421 EUR |
0.0413 EUR |
0.0430 EUR |
0.0421 EUR |
| 2025-07-04 |
0.0439 EUR |
1,799,091.4013 DUSK |
0.0468 EUR |
0.0413 EUR |
0.0468 EUR |
0.0414 EUR |
| 2025-07-03 |
0.0463 EUR |
265,197.8795 DUSK |
0.0467 EUR |
0.0462 EUR |
0.0473 EUR |
0.0466 EUR |
| 2025-07-02 |
0.0441 EUR |
1,088,495.0061 DUSK |
0.0429 EUR |
0.0426 EUR |
0.0466 EUR |
0.0465 EUR |
| 2025-07-01 |
0.0440 EUR |
172,162.6018 DUSK |
0.0451 EUR |
0.0426 EUR |
0.0452 EUR |
0.0428 EUR |
| 2025-06-30 |
0.0457 EUR |
482,585.2304 DUSK |
0.0471 EUR |
0.0447 EUR |
0.0472 EUR |
0.0455 EUR |
| 2025-06-29 |
0.0443 EUR |
441,874.3249 DUSK |
0.0443 EUR |
0.0442 EUR |
0.0456 EUR |
0.0443 EUR |
| 2025-06-28 |
0.0440 EUR |
183,906.7418 DUSK |
0.0432 EUR |
0.0423 EUR |
0.0450 EUR |
0.0441 EUR |
| 2025-06-27 |
0.0426 EUR |
660,711.9246 DUSK |
0.0431 EUR |
0.0420 EUR |
0.0442 EUR |
0.0442 EUR |
| 2025-06-26 |
0.0431 EUR |
644,067.0121 DUSK |
0.0455 EUR |
0.0413 EUR |
0.0455 EUR |
0.0415 EUR |
| 2025-06-25 |
0.0448 EUR |
264,556.7047 DUSK |
0.0451 EUR |
0.0434 EUR |
0.0456 EUR |
0.0450 EUR |
| 2025-06-24 |
0.0430 EUR |
553,802.1056 DUSK |
0.0444 EUR |
0.0436 EUR |
0.0462 EUR |
0.0441 EUR |
| 2025-06-23 |
0.0403 EUR |
512,827.7862 DUSK |
0.0397 EUR |
0.0395 EUR |
0.0485 EUR |
0.0408 EUR |
| 2025-06-22 |
0.0413 EUR |
528,840.9652 DUSK |
0.0424 EUR |
0.0382 EUR |
0.0440 EUR |
0.0383 EUR |
| 2025-06-21 |
0.0440 EUR |
180,293.1623 DUSK |
0.0458 EUR |
0.0435 EUR |
0.0460 EUR |
0.0440 EUR |
| 2025-06-20 |
0.0461 EUR |
586,433.8505 DUSK |
0.0457 EUR |
0.0449 EUR |
0.0473 EUR |
0.0449 EUR |
| 2025-06-19 |
0.0470 EUR |
703,204.2458 DUSK |
0.0466 EUR |
0.0456 EUR |
0.0475 EUR |
0.0457 EUR |
| 2025-06-18 |
0.0451 EUR |
201,390.6602 DUSK |
0.0452 EUR |
0.0446 EUR |
0.0457 EUR |
0.0456 EUR |
| 2025-06-17 |
0.0456 EUR |
1,118,661.2257 DUSK |
0.0461 EUR |
0.0446 EUR |
0.0490 EUR |
0.0458 EUR |
| 2025-06-16 |
0.0487 EUR |
64,659.3246 DUSK |
0.0494 EUR |
0.0486 EUR |
0.0513 EUR |
0.0493 EUR |
| 2025-06-15 |
0.0468 EUR |
249,539.8958 DUSK |
0.0481 EUR |
0.0462 EUR |
0.0481 EUR |
0.0475 EUR |
| 2025-06-14 |
0.0467 EUR |
437,716.3319 DUSK |
0.0471 EUR |
0.0465 EUR |
0.0478 EUR |
0.0468 EUR |
| 2025-06-13 |
0.0453 EUR |
802,193.9509 DUSK |
0.0480 EUR |
0.0439 EUR |
0.0497 EUR |
0.0449 EUR |
| 2025-06-12 |
0.0516 EUR |
530,383.4587 DUSK |
0.0546 EUR |
0.0486 EUR |
0.0546 EUR |
0.0486 EUR |
| 2025-06-11 |
0.0588 EUR |
49,926.3426 DUSK |
0.0600 EUR |
0.0570 EUR |
0.0601 EUR |
0.0578 EUR |
| 2025-06-10 |
0.0553 EUR |
14,246.7216 DUSK |
0.0596 EUR |
0.0574 EUR |
0.0596 EUR |
0.0577 EUR |
| 2025-06-09 |
0.0545 EUR |
323,656.1611 DUSK |
0.0548 EUR |
0.0528 EUR |
0.0559 EUR |
0.0559 EUR |
| 2025-06-08 |
0.0553 EUR |
406,047.0164 DUSK |
0.0562 EUR |
0.0547 EUR |
0.0567 EUR |
0.0547 EUR |
| 2025-06-07 |
0.0558 EUR |
333,062.4019 DUSK |
0.0563 EUR |
0.0558 EUR |
0.0600 EUR |
0.0567 EUR |
| 2025-06-06 |
0.0541 EUR |
383,383.2455 DUSK |
0.0535 EUR |
0.0534 EUR |
0.0572 EUR |
0.0544 EUR |
| 2025-06-05 |
0.0577 EUR |
719,975.9585 DUSK |
0.0585 EUR |
0.0540 EUR |
0.0643 EUR |
0.0551 EUR |
| 2025-06-04 |
0.0610 EUR |
359,954.5878 DUSK |
0.0633 EUR |
0.0597 EUR |
0.0633 EUR |
0.0597 EUR |
| 2025-06-03 |
0.0631 EUR |
522,679.8359 DUSK |
0.0640 EUR |
0.0625 EUR |
0.0642 EUR |
0.0641 EUR |
| 2025-06-02 |
0.0634 EUR |
2,342,239.3854 DUSK |
0.0606 EUR |
0.0601 EUR |
0.0740 EUR |
0.0634 EUR |
| 2025-06-01 |
0.0604 EUR |
60,130.5205 DUSK |
0.0605 EUR |
0.0594 EUR |
0.0618 EUR |
0.0610 EUR |
| 2025-05-31 |
0.0593 EUR |
87,971.2491 DUSK |
0.0590 EUR |
0.0577 EUR |
0.0611 EUR |
0.0607 EUR |
| 2025-05-30 |
0.0651 EUR |
755,507.2669 DUSK |
0.0672 EUR |
0.0626 EUR |
0.0677 EUR |
0.0650 EUR |