Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0984 USDT |
2,897,549.8125 DUSK |
0.0897 USDT |
0.0889 USDT |
0.1100 USDT |
0.0966 USDT |
| 2026-02-07 |
0.0849 USDT |
230,837.0917 DUSK |
0.0873 USDT |
0.0824 USDT |
0.0873 USDT |
0.0828 USDT |
| 2026-02-06 |
0.0852 USDT |
1,118,611.2404 DUSK |
0.0829 USDT |
0.0762 USDT |
0.0948 USDT |
0.0882 USDT |
| 2026-02-05 |
0.0936 USDT |
1,533,219.0931 DUSK |
0.1068 USDT |
0.0862 USDT |
0.1104 USDT |
0.0862 USDT |
| 2026-02-04 |
0.1039 USDT |
1,352,029.2845 DUSK |
0.1020 USDT |
0.0984 USDT |
0.1090 USDT |
0.1063 USDT |
| 2026-02-03 |
0.1124 USDT |
1,538,753.5140 DUSK |
0.1059 USDT |
0.1014 USDT |
0.1184 USDT |
0.1151 USDT |
| 2026-02-02 |
0.1028 USDT |
1,788,413.6634 DUSK |
0.1019 USDT |
0.0964 USDT |
0.1088 USDT |
0.1059 USDT |
| 2026-02-01 |
0.1103 USDT |
581,159.4168 DUSK |
0.1081 USDT |
0.1044 USDT |
0.1165 USDT |
0.1050 USDT |
| 2026-01-31 |
0.1132 USDT |
543,918.4905 DUSK |
0.1213 USDT |
0.1090 USDT |
0.1225 USDT |
0.1127 USDT |
| 2026-01-30 |
0.1225 USDT |
1,877,885.9772 DUSK |
0.1323 USDT |
0.1125 USDT |
0.1349 USDT |
0.1263 USDT |
| 2026-01-29 |
0.1409 USDT |
939,744.4643 DUSK |
0.1386 USDT |
0.1334 USDT |
0.1515 USDT |
0.1386 USDT |
| 2026-01-28 |
0.1445 USDT |
1,503,239.7361 DUSK |
0.1510 USDT |
0.1365 USDT |
0.1510 USDT |
0.1380 USDT |
| 2026-01-27 |
0.1536 USDT |
3,634,015.0084 DUSK |
0.1597 USDT |
0.1433 USDT |
0.1764 USDT |
0.1518 USDT |
| 2026-01-26 |
0.1579 USDT |
1,420,682.0399 DUSK |
0.1631 USDT |
0.1520 USDT |
0.1663 USDT |
0.1571 USDT |
| 2026-01-25 |
0.1856 USDT |
9,461,346.7880 DUSK |
0.1413 USDT |
0.1413 USDT |
0.2173 USDT |
0.1635 USDT |
| 2026-01-24 |
0.1499 USDT |
1,968,983.1727 DUSK |
0.1570 USDT |
0.1366 USDT |
0.1652 USDT |
0.1408 USDT |
| 2026-01-23 |
0.1648 USDT |
4,309,386.9142 DUSK |
0.1762 USDT |
0.1515 USDT |
0.1888 USDT |
0.1657 USDT |
| 2026-01-22 |
0.2073 USDT |
1,393,359.2692 DUSK |
0.2253 USDT |
0.1860 USDT |
0.2253 USDT |
0.1909 USDT |
| 2026-01-21 |
0.2280 USDT |
5,846,231.6843 DUSK |
0.2245 USDT |
0.2004 USDT |
0.2482 USDT |
0.2290 USDT |
| 2026-01-20 |
0.2059 USDT |
4,264,732.0644 DUSK |
0.2079 USDT |
0.1837 USDT |
0.2315 USDT |
0.2211 USDT |
| 2026-01-19 |
0.2391 USDT |
21,870,849.7252 DUSK |
0.1585 USDT |
0.1525 USDT |
0.3267 USDT |
0.2071 USDT |
| 2026-01-18 |
0.1318 USDT |
7,741,053.3127 DUSK |
0.1161 USDT |
0.1101 USDT |
0.1627 USDT |
0.1531 USDT |
| 2026-01-17 |
0.1194 USDT |
16,724,417.0235 DUSK |
0.1053 USDT |
0.0991 USDT |
0.1323 USDT |
0.1089 USDT |
| 2026-01-16 |
0.0837 USDT |
10,678,011.7241 DUSK |
0.0634 USDT |
0.0616 USDT |
0.1017 USDT |
0.0993 USDT |
| 2026-01-15 |
0.0660 USDT |
1,742,187.5126 DUSK |
0.0655 USDT |
0.0625 USDT |
0.0712 USDT |
0.0639 USDT |
| 2026-01-14 |
0.0675 USDT |
1,842,076.6099 DUSK |
0.0658 USDT |
0.0642 USDT |
0.0707 USDT |
0.0675 USDT |
| 2026-01-13 |
0.0736 USDT |
2,964,015.2727 DUSK |
0.0751 USDT |
0.0666 USDT |
0.0799 USDT |
0.0693 USDT |
| 2026-01-12 |
0.0660 USDT |
2,107,232.3777 DUSK |
0.0581 USDT |
0.0580 USDT |
0.0709 USDT |
0.0700 USDT |
| 2026-01-11 |
0.0596 USDT |
1,808,173.3479 DUSK |
0.0594 USDT |
0.0575 USDT |
0.0613 USDT |
0.0577 USDT |
| 2026-01-10 |
0.0562 USDT |
1,034,407.0758 DUSK |
0.0536 USDT |
0.0527 USDT |
0.0584 USDT |
0.0579 USDT |
| 2026-01-09 |
0.0536 USDT |
363,959.4856 DUSK |
0.0530 USDT |
0.0522 USDT |
0.0545 USDT |
0.0535 USDT |
| 2026-01-08 |
0.0541 USDT |
554,889.1277 DUSK |
0.0546 USDT |
0.0510 USDT |
0.0560 USDT |
0.0510 USDT |
| 2026-01-07 |
0.0572 USDT |
1,889,459.8158 DUSK |
0.0571 USDT |
0.0545 USDT |
0.0588 USDT |
0.0549 USDT |
| 2026-01-06 |
0.0572 USDT |
1,010,114.4277 DUSK |
0.0567 USDT |
0.0537 USDT |
0.0606 USDT |
0.0557 USDT |
| 2026-01-05 |
0.0502 USDT |
399,897.5456 DUSK |
0.0495 USDT |
0.0485 USDT |
0.0525 USDT |
0.0519 USDT |
| 2026-01-04 |
0.0493 USDT |
373,955.4359 DUSK |
0.0498 USDT |
0.0487 USDT |
0.0502 USDT |
0.0489 USDT |
| 2026-01-03 |
0.0507 USDT |
108,609.0276 DUSK |
0.0517 USDT |
0.0488 USDT |
0.0517 USDT |
0.0498 USDT |
| 2026-01-02 |
0.0496 USDT |
190,949.9558 DUSK |
0.0487 USDT |
0.0479 USDT |
0.0511 USDT |
0.0510 USDT |
| 2026-01-01 |
0.0488 USDT |
89,956.8506 DUSK |
0.0469 USDT |
0.0464 USDT |
0.0498 USDT |
0.0492 USDT |
| 2025-12-31 |
0.0488 USDT |
428,228.2274 DUSK |
0.0482 USDT |
0.0459 USDT |
0.0500 USDT |
0.0462 USDT |
| 2025-12-30 |
0.0486 USDT |
593,216.2689 DUSK |
0.0493 USDT |
0.0476 USDT |
0.0498 USDT |
0.0485 USDT |
| 2025-12-29 |
0.0489 USDT |
363,555.7669 DUSK |
0.0475 USDT |
0.0475 USDT |
0.0502 USDT |
0.0479 USDT |
| 2025-12-28 |
0.0490 USDT |
273,531.1657 DUSK |
0.0482 USDT |
0.0478 USDT |
0.0499 USDT |
0.0485 USDT |
| 2025-12-27 |
0.0478 USDT |
766,131.3073 DUSK |
0.0450 USDT |
0.0444 USDT |
0.0493 USDT |
0.0489 USDT |
| 2025-12-26 |
0.0444 USDT |
188,639.8314 DUSK |
0.0427 USDT |
0.0423 USDT |
0.0452 USDT |
0.0447 USDT |
| 2025-12-25 |
0.0433 USDT |
114,041.5290 DUSK |
0.0426 USDT |
0.0426 USDT |
0.0440 USDT |
0.0436 USDT |
| 2025-12-24 |
0.0403 USDT |
90,461.6730 DUSK |
0.0406 USDT |
0.0399 USDT |
0.0417 USDT |
0.0417 USDT |
| 2025-12-23 |
0.0403 USDT |
69,764.3742 DUSK |
0.0405 USDT |
0.0397 USDT |
0.0412 USDT |
0.0406 USDT |
| 2025-12-22 |
0.0401 USDT |
27,245.1845 DUSK |
0.0397 USDT |
0.0392 USDT |
0.0408 USDT |
0.0408 USDT |
| 2025-12-21 |
0.0397 USDT |
30,488.5384 DUSK |
0.0412 USDT |
0.0387 USDT |
0.0412 USDT |
0.0391 USDT |