Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0425 USDT |
123,898.2002 DUSK |
0.0420 USDT |
0.0416 USDT |
0.0432 USDT |
0.0426 USDT |
| 2025-10-30 |
0.0440 USDT |
98,142.0294 DUSK |
0.0457 USDT |
0.0404 USDT |
0.0463 USDT |
0.0406 USDT |
| 2025-10-29 |
0.0454 USDT |
165,887.6910 DUSK |
0.0452 USDT |
0.0438 USDT |
0.0466 USDT |
0.0463 USDT |
| 2025-10-28 |
0.0466 USDT |
222,900.3129 DUSK |
0.0476 USDT |
0.0441 USDT |
0.0478 USDT |
0.0443 USDT |
| 2025-10-27 |
0.0508 USDT |
427,974.3292 DUSK |
0.0510 USDT |
0.0479 USDT |
0.0524 USDT |
0.0491 USDT |
| 2025-10-26 |
0.0484 USDT |
207,169.1644 DUSK |
0.0467 USDT |
0.0458 USDT |
0.0493 USDT |
0.0492 USDT |
| 2025-10-25 |
0.0463 USDT |
46,052.2851 DUSK |
0.0463 USDT |
0.0457 USDT |
0.0468 USDT |
0.0466 USDT |
| 2025-10-24 |
0.0468 USDT |
122,104.7734 DUSK |
0.0470 USDT |
0.0453 USDT |
0.0481 USDT |
0.0458 USDT |
| 2025-10-23 |
0.0469 USDT |
162,179.9566 DUSK |
0.0462 USDT |
0.0462 USDT |
0.0474 USDT |
0.0473 USDT |
| 2025-10-22 |
0.0477 USDT |
225,621.4817 DUSK |
0.0476 USDT |
0.0470 USDT |
0.0487 USDT |
0.0476 USDT |
| 2025-10-21 |
0.0478 USDT |
235,865.4972 DUSK |
0.0488 USDT |
0.0466 USDT |
0.0510 USDT |
0.0510 USDT |
| 2025-10-20 |
0.0493 USDT |
154,820.7745 DUSK |
0.0491 USDT |
0.0478 USDT |
0.0510 USDT |
0.0498 USDT |
| 2025-10-19 |
0.0483 USDT |
184,266.0473 DUSK |
0.0478 USDT |
0.0462 USDT |
0.0510 USDT |
0.0494 USDT |
| 2025-10-18 |
0.0486 USDT |
762,898.5292 DUSK |
0.0477 USDT |
0.0468 USDT |
0.0497 USDT |
0.0478 USDT |
| 2025-10-17 |
0.0479 USDT |
1,028,869.8059 DUSK |
0.0504 USDT |
0.0440 USDT |
0.0514 USDT |
0.0466 USDT |
| 2025-10-16 |
0.0540 USDT |
2,535,369.4004 DUSK |
0.0499 USDT |
0.0490 USDT |
0.0591 USDT |
0.0503 USDT |
| 2025-10-15 |
0.0521 USDT |
162,381.2376 DUSK |
0.0516 USDT |
0.0505 USDT |
0.0541 USDT |
0.0509 USDT |
| 2025-10-14 |
0.0522 USDT |
606,387.8288 DUSK |
0.0559 USDT |
0.0488 USDT |
0.0559 USDT |
0.0522 USDT |
| 2025-10-13 |
0.0543 USDT |
374,622.8364 DUSK |
0.0514 USDT |
0.0511 USDT |
0.0563 USDT |
0.0562 USDT |
| 2025-10-12 |
0.0490 USDT |
534,045.1991 DUSK |
0.0456 USDT |
0.0442 USDT |
0.0524 USDT |
0.0516 USDT |
| 2025-10-11 |
0.0464 USDT |
1,049,302.3990 DUSK |
0.0448 USDT |
0.0433 USDT |
0.0510 USDT |
0.0457 USDT |
| 2025-10-10 |
0.0719 USDT |
2,960,761.3325 DUSK |
0.0631 USDT |
0.0631 USDT |
0.0760 USDT |
0.0731 USDT |
| 2025-10-09 |
0.0622 USDT |
162,144.2584 DUSK |
0.0647 USDT |
0.0607 USDT |
0.0647 USDT |
0.0611 USDT |
| 2025-10-08 |
0.0640 USDT |
460,180.7013 DUSK |
0.0630 USDT |
0.0630 USDT |
0.0658 USDT |
0.0655 USDT |
| 2025-10-07 |
0.0647 USDT |
549,002.4881 DUSK |
0.0668 USDT |
0.0620 USDT |
0.0668 USDT |
0.0625 USDT |
| 2025-10-06 |
0.0674 USDT |
1,838,374.7959 DUSK |
0.0673 USDT |
0.0658 USDT |
0.0702 USDT |
0.0671 USDT |
| 2025-10-05 |
0.0707 USDT |
4,622,628.1770 DUSK |
0.0606 USDT |
0.0606 USDT |
0.0759 USDT |
0.0696 USDT |
| 2025-10-04 |
0.0611 USDT |
83,071.6366 DUSK |
0.0632 USDT |
0.0596 USDT |
0.0632 USDT |
0.0604 USDT |
| 2025-10-03 |
0.0626 USDT |
357,163.0759 DUSK |
0.0630 USDT |
0.0611 USDT |
0.0635 USDT |
0.0635 USDT |
| 2025-10-02 |
0.0632 USDT |
1,159,725.5602 DUSK |
0.0603 USDT |
0.0603 USDT |
0.0661 USDT |
0.0643 USDT |
| 2025-10-01 |
0.0571 USDT |
402,545.1857 DUSK |
0.0540 USDT |
0.0536 USDT |
0.0604 USDT |
0.0602 USDT |
| 2025-09-30 |
0.0529 USDT |
141,706.7054 DUSK |
0.0544 USDT |
0.0524 USDT |
0.0544 USDT |
0.0538 USDT |
| 2025-09-29 |
0.0540 USDT |
64,760.3584 DUSK |
0.0549 USDT |
0.0527 USDT |
0.0550 USDT |
0.0538 USDT |
| 2025-09-28 |
0.0529 USDT |
56,064.3540 DUSK |
0.0539 USDT |
0.0521 USDT |
0.0540 USDT |
0.0535 USDT |
| 2025-09-27 |
0.0542 USDT |
13,654.3996 DUSK |
0.0542 USDT |
0.0537 USDT |
0.0545 USDT |
0.0538 USDT |
| 2025-09-26 |
0.0528 USDT |
116,839.9036 DUSK |
0.0520 USDT |
0.0515 USDT |
0.0545 USDT |
0.0543 USDT |
| 2025-09-25 |
0.0537 USDT |
246,763.8020 DUSK |
0.0560 USDT |
0.0512 USDT |
0.0560 USDT |
0.0523 USDT |
| 2025-09-24 |
0.0560 USDT |
90,689.0431 DUSK |
0.0558 USDT |
0.0544 USDT |
0.0572 USDT |
0.0566 USDT |
| 2025-09-23 |
0.0557 USDT |
163,063.4855 DUSK |
0.0553 USDT |
0.0544 USDT |
0.0567 USDT |
0.0552 USDT |
| 2025-09-22 |
0.0563 USDT |
723,954.9538 DUSK |
0.0616 USDT |
0.0539 USDT |
0.0618 USDT |
0.0545 USDT |
| 2025-09-21 |
0.0628 USDT |
136,989.6570 DUSK |
0.0631 USDT |
0.0618 USDT |
0.0643 USDT |
0.0624 USDT |
| 2025-09-20 |
0.0632 USDT |
195,995.1373 DUSK |
0.0620 USDT |
0.0617 USDT |
0.0641 USDT |
0.0633 USDT |
| 2025-09-19 |
0.0643 USDT |
555,336.5890 DUSK |
0.0668 USDT |
0.0615 USDT |
0.0677 USDT |
0.0617 USDT |
| 2025-09-18 |
0.0664 USDT |
344,787.2330 DUSK |
0.0662 USDT |
0.0652 USDT |
0.0673 USDT |
0.0671 USDT |
| 2025-09-17 |
0.0635 USDT |
154,227.3805 DUSK |
0.0636 USDT |
0.0618 USDT |
0.0652 USDT |
0.0641 USDT |
| 2025-09-16 |
0.0628 USDT |
70,550.9005 DUSK |
0.0629 USDT |
0.0615 USDT |
0.0640 USDT |
0.0633 USDT |
| 2025-09-15 |
0.0637 USDT |
199,956.5777 DUSK |
0.0656 USDT |
0.0617 USDT |
0.0666 USDT |
0.0619 USDT |
| 2025-09-14 |
0.0667 USDT |
1,669,661.4202 DUSK |
0.0696 USDT |
0.0650 USDT |
0.0696 USDT |
0.0659 USDT |
| 2025-09-13 |
0.0694 USDT |
175,866.3882 DUSK |
0.0692 USDT |
0.0680 USDT |
0.0702 USDT |
0.0694 USDT |
| 2025-09-12 |
0.0672 USDT |
214,282.9435 DUSK |
0.0669 USDT |
0.0655 USDT |
0.0697 USDT |
0.0686 USDT |