Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.3078 USDT |
1,085,826.4986 DUSK |
0.3095 USDT |
0.3003 USDT |
0.3184 USDT |
0.3070 USDT |
| 2024-02-07 |
0.3158 USDT |
1,050,893.0832 DUSK |
0.3137 USDT |
0.3070 USDT |
0.3278 USDT |
0.3098 USDT |
| 2024-02-06 |
0.3148 USDT |
2,465,892.4239 DUSK |
0.2963 USDT |
0.2963 USDT |
0.3317 USDT |
0.3125 USDT |
| 2024-02-05 |
0.2950 USDT |
2,175,382.6230 DUSK |
0.2764 USDT |
0.2738 USDT |
0.3112 USDT |
0.3002 USDT |
| 2024-02-04 |
0.2780 USDT |
1,798,506.3245 DUSK |
0.2862 USDT |
0.2689 USDT |
0.2898 USDT |
0.2794 USDT |
| 2024-02-03 |
0.2739 USDT |
1,877,940.8557 DUSK |
0.2669 USDT |
0.2385 USDT |
0.2865 USDT |
0.2828 USDT |
| 2024-02-02 |
0.2706 USDT |
3,584,009.4579 DUSK |
0.2476 USDT |
0.2472 USDT |
0.2849 USDT |
0.2694 USDT |
| 2024-02-01 |
0.2500 USDT |
1,062,551.3087 DUSK |
0.2484 USDT |
0.2444 USDT |
0.2680 USDT |
0.2503 USDT |
| 2024-01-31 |
0.2562 USDT |
1,241,688.5529 DUSK |
0.2618 USDT |
0.2465 USDT |
0.2658 USDT |
0.2481 USDT |
| 2024-01-30 |
0.2591 USDT |
888,795.3409 DUSK |
0.2564 USDT |
0.2534 USDT |
0.2664 USDT |
0.2628 USDT |
| 2024-01-29 |
0.2628 USDT |
1,423,771.7101 DUSK |
0.2644 USDT |
0.2549 USDT |
0.2784 USDT |
0.2615 USDT |
| 2024-01-28 |
0.2743 USDT |
1,742,007.1462 DUSK |
0.2729 USDT |
0.2635 USDT |
0.2891 USDT |
0.2686 USDT |
| 2024-01-27 |
0.2815 USDT |
2,304,794.9624 DUSK |
0.2794 USDT |
0.2707 USDT |
0.2994 USDT |
0.2720 USDT |
| 2024-01-26 |
0.2763 USDT |
5,932,384.1048 DUSK |
0.2361 USDT |
0.2358 USDT |
0.2988 USDT |
0.2739 USDT |
| 2024-01-25 |
0.2464 USDT |
2,691,524.1979 DUSK |
0.2373 USDT |
0.2269 USDT |
0.2725 USDT |
0.2378 USDT |
| 2024-01-24 |
0.2247 USDT |
5,401,790.4817 DUSK |
0.1991 USDT |
0.1984 USDT |
0.2579 USDT |
0.2318 USDT |
| 2024-01-23 |
0.1873 USDT |
1,577,093.4439 DUSK |
0.1896 USDT |
0.1790 USDT |
0.1955 USDT |
0.1947 USDT |
| 2024-01-22 |
0.1934 USDT |
2,155,548.6608 DUSK |
0.2028 USDT |
0.1860 USDT |
0.2050 USDT |
0.1896 USDT |
| 2024-01-21 |
0.2083 USDT |
3,214,364.9169 DUSK |
0.1890 USDT |
0.1875 USDT |
0.2251 USDT |
0.2026 USDT |
| 2024-01-20 |
0.1862 USDT |
712,161.5739 DUSK |
0.1821 USDT |
0.1815 USDT |
0.1922 USDT |
0.1904 USDT |
| 2024-01-19 |
0.1804 USDT |
977,193.2116 DUSK |
0.1824 USDT |
0.1726 USDT |
0.1885 USDT |
0.1790 USDT |
| 2024-01-18 |
0.1863 USDT |
998,441.7037 DUSK |
0.1904 USDT |
0.1796 USDT |
0.1934 USDT |
0.1818 USDT |
| 2024-01-17 |
0.1893 USDT |
941,621.5157 DUSK |
0.1848 USDT |
0.1840 USDT |
0.1961 USDT |
0.1892 USDT |
| 2024-01-16 |
0.1834 USDT |
891,556.7439 DUSK |
0.1835 USDT |
0.1777 USDT |
0.1887 USDT |
0.1831 USDT |
| 2024-01-15 |
0.1854 USDT |
1,042,484.0067 DUSK |
0.1805 USDT |
0.1800 USDT |
0.1918 USDT |
0.1831 USDT |
| 2024-01-14 |
0.1857 USDT |
1,779,039.4132 DUSK |
0.1738 USDT |
0.1716 USDT |
0.2003 USDT |
0.1807 USDT |
| 2024-01-13 |
0.1727 USDT |
694,137.5894 DUSK |
0.1696 USDT |
0.1646 USDT |
0.1781 USDT |
0.1750 USDT |
| 2024-01-12 |
0.1770 USDT |
976,953.0923 DUSK |
0.1773 USDT |
0.1691 USDT |
0.1836 USDT |
0.1718 USDT |
| 2024-01-11 |
0.1760 USDT |
1,318,467.2316 DUSK |
0.1728 USDT |
0.1701 USDT |
0.1813 USDT |
0.1773 USDT |
| 2024-01-10 |
0.1606 USDT |
1,218,649.6206 DUSK |
0.1573 USDT |
0.1538 USDT |
0.1712 USDT |
0.1703 USDT |
| 2024-01-09 |
0.1580 USDT |
883,196.2404 DUSK |
0.1640 USDT |
0.1517 USDT |
0.1643 USDT |
0.1520 USDT |
| 2024-01-08 |
0.1549 USDT |
1,352,945.4216 DUSK |
0.1554 USDT |
0.1456 USDT |
0.1642 USDT |
0.1638 USDT |
| 2024-01-07 |
0.1644 USDT |
618,183.6778 DUSK |
0.1652 USDT |
0.1604 USDT |
0.1681 USDT |
0.1606 USDT |
| 2024-01-06 |
0.1653 USDT |
805,664.2077 DUSK |
0.1707 USDT |
0.1600 USDT |
0.1719 USDT |
0.1651 USDT |
| 2024-01-05 |
0.1747 USDT |
1,146,204.7405 DUSK |
0.1837 USDT |
0.1663 USDT |
0.1858 USDT |
0.1678 USDT |
| 2024-01-04 |
0.1870 USDT |
1,719,397.7908 DUSK |
0.1874 USDT |
0.1797 USDT |
0.1957 USDT |
0.1842 USDT |
| 2024-01-03 |
0.1901 USDT |
2,999,151.4327 DUSK |
0.2034 USDT |
0.1626 USDT |
0.2087 USDT |
0.1844 USDT |
| 2024-01-02 |
0.2076 USDT |
2,342,589.8536 DUSK |
0.2099 USDT |
0.1911 USDT |
0.2260 USDT |
0.1943 USDT |
| 2024-01-01 |
0.1847 USDT |
293,242.1075 DUSK |
0.1866 USDT |
0.1801 USDT |
0.1901 USDT |
0.1901 USDT |
| 2023-12-31 |
0.1900 USDT |
384,222.6759 DUSK |
0.1877 USDT |
0.1861 USDT |
0.1946 USDT |
0.1902 USDT |
| 2023-12-30 |
0.1990 USDT |
790,644.9414 DUSK |
0.1959 USDT |
0.1872 USDT |
0.2080 USDT |
0.1886 USDT |
| 2023-12-29 |
0.1998 USDT |
907,688.4710 DUSK |
0.1988 USDT |
0.1927 USDT |
0.2091 USDT |
0.1958 USDT |
| 2023-12-28 |
0.2012 USDT |
1,419,336.9797 DUSK |
0.2045 USDT |
0.1949 USDT |
0.2059 USDT |
0.2014 USDT |
| 2023-12-27 |
0.1998 USDT |
2,130,864.8348 DUSK |
0.2012 USDT |
0.1861 USDT |
0.2138 USDT |
0.2084 USDT |
| 2023-12-26 |
0.1890 USDT |
2,528,652.4171 DUSK |
0.1790 USDT |
0.1743 USDT |
0.2021 USDT |
0.1902 USDT |
| 2023-12-25 |
0.1744 USDT |
934,542.9242 DUSK |
0.1659 USDT |
0.1650 USDT |
0.1818 USDT |
0.1761 USDT |
| 2023-12-24 |
0.1707 USDT |
632,189.6484 DUSK |
0.1703 USDT |
0.1643 USDT |
0.1742 USDT |
0.1659 USDT |
| 2023-12-23 |
0.1719 USDT |
519,349.4095 DUSK |
0.1743 USDT |
0.1690 USDT |
0.1754 USDT |
0.1718 USDT |
| 2023-12-22 |
0.1675 USDT |
570,480.4598 DUSK |
0.1677 USDT |
0.1638 USDT |
0.1709 USDT |
0.1665 USDT |
| 2023-12-21 |
0.1622 USDT |
769,828.2092 DUSK |
0.1550 USDT |
0.1539 USDT |
0.1690 USDT |
0.1659 USDT |