Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0405 USDT |
43,365.1745 DUSK |
0.0402 USDT |
0.0399 USDT |
0.0415 USDT |
0.0405 USDT |
| 2025-12-19 |
0.0381 USDT |
23,154.1985 DUSK |
0.0380 USDT |
0.0373 USDT |
0.0393 USDT |
0.0392 USDT |
| 2025-12-18 |
0.0386 USDT |
84,995.9604 DUSK |
0.0385 USDT |
0.0373 USDT |
0.0402 USDT |
0.0376 USDT |
| 2025-12-17 |
0.0409 USDT |
289,539.6088 DUSK |
0.0410 USDT |
0.0403 USDT |
0.0415 USDT |
0.0407 USDT |
| 2025-12-16 |
0.0415 USDT |
132,204.3434 DUSK |
0.0415 USDT |
0.0406 USDT |
0.0421 USDT |
0.0412 USDT |
| 2025-12-15 |
0.0421 USDT |
335,716.1687 DUSK |
0.0433 USDT |
0.0399 USDT |
0.0443 USDT |
0.0412 USDT |
| 2025-12-14 |
0.0443 USDT |
413,800.6127 DUSK |
0.0453 USDT |
0.0433 USDT |
0.0454 USDT |
0.0439 USDT |
| 2025-12-13 |
0.0456 USDT |
156,877.1534 DUSK |
0.0457 USDT |
0.0449 USDT |
0.0466 USDT |
0.0450 USDT |
| 2025-12-12 |
0.0466 USDT |
1,076,834.3087 DUSK |
0.0468 USDT |
0.0443 USDT |
0.0482 USDT |
0.0450 USDT |
| 2025-12-11 |
0.0454 USDT |
659,892.4425 DUSK |
0.0466 USDT |
0.0439 USDT |
0.0470 USDT |
0.0463 USDT |
| 2025-12-10 |
0.0482 USDT |
713,649.4011 DUSK |
0.0499 USDT |
0.0468 USDT |
0.0505 USDT |
0.0479 USDT |
| 2025-12-09 |
0.0474 USDT |
725,900.9506 DUSK |
0.0467 USDT |
0.0453 USDT |
0.0491 USDT |
0.0485 USDT |
| 2025-12-08 |
0.0453 USDT |
142,994.0221 DUSK |
0.0435 USDT |
0.0435 USDT |
0.0463 USDT |
0.0451 USDT |
| 2025-12-07 |
0.0445 USDT |
188,528.5666 DUSK |
0.0454 USDT |
0.0429 USDT |
0.0457 USDT |
0.0435 USDT |
| 2025-12-06 |
0.0457 USDT |
110,005.7270 DUSK |
0.0452 USDT |
0.0448 USDT |
0.0464 USDT |
0.0460 USDT |
| 2025-12-05 |
0.0461 USDT |
251,257.3735 DUSK |
0.0456 USDT |
0.0455 USDT |
0.0473 USDT |
0.0471 USDT |
| 2025-12-04 |
0.0483 USDT |
724,436.9489 DUSK |
0.0468 USDT |
0.0463 USDT |
0.0497 USDT |
0.0469 USDT |
| 2025-12-03 |
0.0454 USDT |
1,192,645.6610 DUSK |
0.0440 USDT |
0.0438 USDT |
0.0469 USDT |
0.0467 USDT |
| 2025-12-02 |
0.0433 USDT |
344,942.5727 DUSK |
0.0440 USDT |
0.0424 USDT |
0.0444 USDT |
0.0429 USDT |
| 2025-12-01 |
0.0467 USDT |
1,414,100.5282 DUSK |
0.0470 USDT |
0.0439 USDT |
0.0487 USDT |
0.0458 USDT |
| 2025-11-30 |
0.0471 USDT |
344,005.7997 DUSK |
0.0474 USDT |
0.0462 USDT |
0.0479 USDT |
0.0475 USDT |
| 2025-11-29 |
0.0491 USDT |
623,227.8538 DUSK |
0.0509 USDT |
0.0469 USDT |
0.0514 USDT |
0.0474 USDT |
| 2025-11-28 |
0.0521 USDT |
2,111,683.0936 DUSK |
0.0542 USDT |
0.0497 USDT |
0.0542 USDT |
0.0512 USDT |
| 2025-11-27 |
0.0556 USDT |
859,870.8057 DUSK |
0.0556 USDT |
0.0540 USDT |
0.0585 USDT |
0.0541 USDT |
| 2025-11-26 |
0.0536 USDT |
711,684.0898 DUSK |
0.0552 USDT |
0.0519 USDT |
0.0565 USDT |
0.0557 USDT |
| 2025-11-25 |
0.0540 USDT |
418,746.0378 DUSK |
0.0554 USDT |
0.0523 USDT |
0.0558 USDT |
0.0524 USDT |
| 2025-11-24 |
0.0581 USDT |
1,191,414.2268 DUSK |
0.0569 USDT |
0.0563 USDT |
0.0598 USDT |
0.0572 USDT |
| 2025-11-23 |
0.0609 USDT |
581,644.3735 DUSK |
0.0615 USDT |
0.0587 USDT |
0.0630 USDT |
0.0590 USDT |
| 2025-11-22 |
0.0602 USDT |
1,711,547.6619 DUSK |
0.0599 USDT |
0.0563 USDT |
0.0642 USDT |
0.0616 USDT |
| 2025-11-21 |
0.0642 USDT |
1,752,392.6545 DUSK |
0.0693 USDT |
0.0603 USDT |
0.0698 USDT |
0.0629 USDT |
| 2025-11-20 |
0.0725 USDT |
2,917,788.3480 DUSK |
0.0725 USDT |
0.0668 USDT |
0.0799 USDT |
0.0689 USDT |
| 2025-11-19 |
0.0647 USDT |
1,420,880.2702 DUSK |
0.0672 USDT |
0.0624 USDT |
0.0677 USDT |
0.0674 USDT |
| 2025-11-18 |
0.0717 USDT |
9,479,169.2657 DUSK |
0.0714 USDT |
0.0643 USDT |
0.0799 USDT |
0.0674 USDT |
| 2025-11-17 |
0.0664 USDT |
8,900,091.0727 DUSK |
0.0572 USDT |
0.0558 USDT |
0.0753 USDT |
0.0692 USDT |
| 2025-11-16 |
0.0593 USDT |
4,547,376.5146 DUSK |
0.0586 USDT |
0.0551 USDT |
0.0631 USDT |
0.0579 USDT |
| 2025-11-15 |
0.0574 USDT |
3,702,210.2994 DUSK |
0.0520 USDT |
0.0520 USDT |
0.0598 USDT |
0.0555 USDT |
| 2025-11-14 |
0.0530 USDT |
911,896.7906 DUSK |
0.0530 USDT |
0.0503 USDT |
0.0562 USDT |
0.0531 USDT |
| 2025-11-13 |
0.0546 USDT |
243,845.5830 DUSK |
0.0546 USDT |
0.0535 USDT |
0.0558 USDT |
0.0548 USDT |
| 2025-11-12 |
0.0596 USDT |
780,015.8403 DUSK |
0.0577 USDT |
0.0572 USDT |
0.0612 USDT |
0.0605 USDT |
| 2025-11-11 |
0.0652 USDT |
1,589,935.3788 DUSK |
0.0644 USDT |
0.0577 USDT |
0.0689 USDT |
0.0590 USDT |
| 2025-11-10 |
0.0693 USDT |
1,524,748.7777 DUSK |
0.0727 USDT |
0.0646 USDT |
0.0746 USDT |
0.0664 USDT |
| 2025-11-09 |
0.0730 USDT |
2,842,155.9654 DUSK |
0.0735 USDT |
0.0683 USDT |
0.0766 USDT |
0.0745 USDT |
| 2025-11-08 |
0.0796 USDT |
6,528,296.6518 DUSK |
0.0876 USDT |
0.0733 USDT |
0.0897 USDT |
0.0744 USDT |
| 2025-11-07 |
0.0856 USDT |
20,990,680.1326 DUSK |
0.0714 USDT |
0.0692 USDT |
0.1150 USDT |
0.0871 USDT |
| 2025-11-06 |
0.0612 USDT |
5,154,673.5407 DUSK |
0.0558 USDT |
0.0528 USDT |
0.0680 USDT |
0.0646 USDT |
| 2025-11-05 |
0.0527 USDT |
2,864,418.0474 DUSK |
0.0523 USDT |
0.0487 USDT |
0.0557 USDT |
0.0543 USDT |
| 2025-11-04 |
0.0522 USDT |
8,088,774.8071 DUSK |
0.0457 USDT |
0.0456 USDT |
0.0572 USDT |
0.0529 USDT |
| 2025-11-03 |
0.0443 USDT |
583,548.3232 DUSK |
0.0483 USDT |
0.0430 USDT |
0.0483 USDT |
0.0446 USDT |
| 2025-11-02 |
0.0510 USDT |
998,428.9555 DUSK |
0.0471 USDT |
0.0464 USDT |
0.0548 USDT |
0.0500 USDT |
| 2025-11-01 |
0.0456 USDT |
639,522.1144 DUSK |
0.0426 USDT |
0.0426 USDT |
0.0475 USDT |
0.0463 USDT |