Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.2986 USDT |
19,977.0465 DUSK |
0.3017 USDT |
0.2960 USDT |
0.3028 USDT |
0.2963 USDT |
| 2024-05-01 |
0.2934 USDT |
517,421.5900 DUSK |
0.3031 USDT |
0.2820 USDT |
0.3088 USDT |
0.2969 USDT |
| 2024-04-30 |
0.3089 USDT |
388,200.1091 DUSK |
0.3294 USDT |
0.2933 USDT |
0.3339 USDT |
0.2943 USDT |
| 2024-04-29 |
0.3239 USDT |
337,505.3589 DUSK |
0.3334 USDT |
0.3163 USDT |
0.3376 USDT |
0.3265 USDT |
| 2024-04-28 |
0.3417 USDT |
322,564.9321 DUSK |
0.3347 USDT |
0.3341 USDT |
0.3467 USDT |
0.3438 USDT |
| 2024-04-27 |
0.3313 USDT |
453,910.8029 DUSK |
0.3354 USDT |
0.3182 USDT |
0.3415 USDT |
0.3350 USDT |
| 2024-04-26 |
0.3391 USDT |
447,299.0692 DUSK |
0.3451 USDT |
0.3316 USDT |
0.3476 USDT |
0.3389 USDT |
| 2024-04-25 |
0.3517 USDT |
456,019.8671 DUSK |
0.3545 USDT |
0.3395 USDT |
0.3584 USDT |
0.3446 USDT |
| 2024-04-24 |
0.3768 USDT |
461,740.9971 DUSK |
0.3831 USDT |
0.3557 USDT |
0.3945 USDT |
0.3602 USDT |
| 2024-04-23 |
0.3897 USDT |
552,466.4631 DUSK |
0.3961 USDT |
0.3838 USDT |
0.3989 USDT |
0.3924 USDT |
| 2024-04-22 |
0.3978 USDT |
646,444.8971 DUSK |
0.3903 USDT |
0.3887 USDT |
0.4081 USDT |
0.3969 USDT |
| 2024-04-21 |
0.3935 USDT |
229,048.4675 DUSK |
0.4024 USDT |
0.3840 USDT |
0.4044 USDT |
0.3875 USDT |
| 2024-04-20 |
0.3866 USDT |
415,582.5464 DUSK |
0.3797 USDT |
0.3727 USDT |
0.4067 USDT |
0.4004 USDT |
| 2024-04-19 |
0.3714 USDT |
1,332,224.9374 DUSK |
0.3744 USDT |
0.3390 USDT |
0.3932 USDT |
0.3813 USDT |
| 2024-04-18 |
0.3449 USDT |
781,345.3457 DUSK |
0.3441 USDT |
0.3302 USDT |
0.3616 USDT |
0.3552 USDT |
| 2024-04-17 |
0.3487 USDT |
866,779.7078 DUSK |
0.3598 USDT |
0.3331 USDT |
0.3633 USDT |
0.3549 USDT |
| 2024-04-16 |
0.3589 USDT |
1,023,189.3608 DUSK |
0.3605 USDT |
0.3447 USDT |
0.3755 USDT |
0.3677 USDT |
| 2024-04-15 |
0.3776 USDT |
1,512,351.3518 DUSK |
0.3785 USDT |
0.3451 USDT |
0.4120 USDT |
0.3549 USDT |
| 2024-04-14 |
0.3484 USDT |
1,612,290.3784 DUSK |
0.3195 USDT |
0.3091 USDT |
0.3822 USDT |
0.3478 USDT |
| 2024-04-13 |
0.3400 USDT |
1,303,931.4442 DUSK |
0.3702 USDT |
0.2871 USDT |
0.3848 USDT |
0.2958 USDT |
| 2024-04-12 |
0.3980 USDT |
969,258.7464 DUSK |
0.4527 USDT |
0.3245 USDT |
0.4642 USDT |
0.3650 USDT |
| 2024-04-11 |
0.4530 USDT |
502,139.4675 DUSK |
0.4540 USDT |
0.4376 USDT |
0.4689 USDT |
0.4504 USDT |
| 2024-04-10 |
0.4509 USDT |
423,493.9621 DUSK |
0.4663 USDT |
0.4282 USDT |
0.4703 USDT |
0.4469 USDT |
| 2024-04-09 |
0.4902 USDT |
471,258.8016 DUSK |
0.5158 USDT |
0.4699 USDT |
0.5192 USDT |
0.4748 USDT |
| 2024-04-08 |
0.5216 USDT |
670,550.3411 DUSK |
0.5040 USDT |
0.4967 USDT |
0.5425 USDT |
0.5242 USDT |
| 2024-04-07 |
0.5101 USDT |
805,619.3011 DUSK |
0.4900 USDT |
0.4855 USDT |
0.5292 USDT |
0.4978 USDT |
| 2024-04-06 |
0.4774 USDT |
299,650.3055 DUSK |
0.4753 USDT |
0.4691 USDT |
0.4863 USDT |
0.4747 USDT |
| 2024-04-05 |
0.4756 USDT |
534,378.0841 DUSK |
0.4925 USDT |
0.4513 USDT |
0.4955 USDT |
0.4771 USDT |
| 2024-04-04 |
0.4924 USDT |
439,830.1503 DUSK |
0.4852 USDT |
0.4731 USDT |
0.5121 USDT |
0.4993 USDT |
| 2024-04-03 |
0.4991 USDT |
755,679.2214 DUSK |
0.4934 USDT |
0.4760 USDT |
0.5142 USDT |
0.4842 USDT |
| 2024-04-02 |
0.4998 USDT |
745,418.7684 DUSK |
0.5340 USDT |
0.4810 USDT |
0.5340 USDT |
0.4969 USDT |
| 2024-04-01 |
0.5472 USDT |
663,411.3240 DUSK |
0.5731 USDT |
0.5200 USDT |
0.5905 USDT |
0.5330 USDT |
| 2024-03-31 |
0.5748 USDT |
824,451.2488 DUSK |
0.5552 USDT |
0.5487 USDT |
0.6080 USDT |
0.5789 USDT |
| 2024-03-30 |
0.5737 USDT |
566,379.9521 DUSK |
0.5684 USDT |
0.5579 USDT |
0.5966 USDT |
0.5619 USDT |
| 2024-03-29 |
0.5795 USDT |
795,820.1282 DUSK |
0.6060 USDT |
0.5585 USDT |
0.6125 USDT |
0.5738 USDT |
| 2024-03-28 |
0.6295 USDT |
1,622,533.1117 DUSK |
0.6395 USDT |
0.5897 USDT |
0.6855 USDT |
0.6066 USDT |
| 2024-03-27 |
0.6408 USDT |
3,523,918.3175 DUSK |
0.6143 USDT |
0.5881 USDT |
0.6838 USDT |
0.6404 USDT |
| 2024-03-26 |
0.6051 USDT |
4,959,832.6402 DUSK |
0.5698 USDT |
0.5013 USDT |
0.6522 USDT |
0.6153 USDT |
| 2024-03-25 |
0.5211 USDT |
3,601,355.4738 DUSK |
0.4466 USDT |
0.4396 USDT |
0.5981 USDT |
0.5799 USDT |
| 2024-03-24 |
0.4430 USDT |
2,835,216.1415 DUSK |
0.4319 USDT |
0.4112 USDT |
0.4780 USDT |
0.4452 USDT |
| 2024-03-23 |
0.3900 USDT |
1,693,214.2834 DUSK |
0.3860 USDT |
0.3670 USDT |
0.4080 USDT |
0.4012 USDT |
| 2024-03-22 |
0.4149 USDT |
2,480,099.6523 DUSK |
0.4101 USDT |
0.3961 USDT |
0.4628 USDT |
0.4127 USDT |
| 2024-03-21 |
0.4133 USDT |
8,738,920.0260 DUSK |
0.3265 USDT |
0.3249 USDT |
0.5236 USDT |
0.4133 USDT |
| 2024-03-20 |
0.3004 USDT |
2,125,948.7722 DUSK |
0.2848 USDT |
0.2723 USDT |
0.3300 USDT |
0.3265 USDT |
| 2024-03-19 |
0.2937 USDT |
2,287,571.5297 DUSK |
0.3179 USDT |
0.2773 USDT |
0.3289 USDT |
0.2871 USDT |
| 2024-03-18 |
0.3300 USDT |
955,551.4568 DUSK |
0.3438 USDT |
0.3114 USDT |
0.3489 USDT |
0.3195 USDT |
| 2024-03-17 |
0.3376 USDT |
705,066.3941 DUSK |
0.3364 USDT |
0.3214 USDT |
0.3501 USDT |
0.3486 USDT |
| 2024-03-16 |
0.3602 USDT |
1,214,844.3348 DUSK |
0.3768 USDT |
0.3267 USDT |
0.4010 USDT |
0.3331 USDT |
| 2024-03-15 |
0.3718 USDT |
1,704,600.3750 DUSK |
0.4101 USDT |
0.3488 USDT |
0.4140 USDT |
0.3684 USDT |
| 2024-03-14 |
0.4137 USDT |
1,549,838.6387 DUSK |
0.4227 USDT |
0.3882 USDT |
0.4320 USDT |
0.4113 USDT |