Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0811 USDT |
4,490,184.0620 DUSK |
0.0755 USDT |
0.0731 USDT |
0.0937 USDT |
0.0817 USDT |
| 2025-07-22 |
0.0730 USDT |
1,005,427.4712 DUSK |
0.0752 USDT |
0.0705 USDT |
0.0759 USDT |
0.0731 USDT |
| 2025-07-21 |
0.0757 USDT |
454,606.8323 DUSK |
0.0745 USDT |
0.0731 USDT |
0.0773 USDT |
0.0748 USDT |
| 2025-07-20 |
0.0735 USDT |
665,454.2296 DUSK |
0.0690 USDT |
0.0687 USDT |
0.0780 USDT |
0.0738 USDT |
| 2025-07-19 |
0.0679 USDT |
498,450.3414 DUSK |
0.0684 USDT |
0.0660 USDT |
0.0701 USDT |
0.0688 USDT |
| 2025-07-18 |
0.0703 USDT |
1,029,653.8623 DUSK |
0.0681 USDT |
0.0678 USDT |
0.0728 USDT |
0.0691 USDT |
| 2025-07-17 |
0.0681 USDT |
380,585.5522 DUSK |
0.0683 USDT |
0.0662 USDT |
0.0696 USDT |
0.0677 USDT |
| 2025-07-16 |
0.0690 USDT |
322,323.3141 DUSK |
0.0685 USDT |
0.0667 USDT |
0.0711 USDT |
0.0687 USDT |
| 2025-07-15 |
0.0627 USDT |
260,882.7187 DUSK |
0.0640 USDT |
0.0613 USDT |
0.0648 USDT |
0.0633 USDT |
| 2025-07-14 |
0.0663 USDT |
770,166.3869 DUSK |
0.0643 USDT |
0.0630 USDT |
0.0684 USDT |
0.0640 USDT |
| 2025-07-13 |
0.0652 USDT |
887,525.8172 DUSK |
0.0641 USDT |
0.0630 USDT |
0.0669 USDT |
0.0653 USDT |
| 2025-07-12 |
0.0650 USDT |
606,176.8161 DUSK |
0.0648 USDT |
0.0627 USDT |
0.0667 USDT |
0.0646 USDT |
| 2025-07-11 |
0.0664 USDT |
985,249.7373 DUSK |
0.0637 USDT |
0.0625 USDT |
0.0692 USDT |
0.0661 USDT |
| 2025-07-10 |
0.0597 USDT |
752,559.4564 DUSK |
0.0597 USDT |
0.0586 USDT |
0.0617 USDT |
0.0617 USDT |
| 2025-07-09 |
0.0595 USDT |
1,059,056.0718 DUSK |
0.0615 USDT |
0.0573 USDT |
0.0626 USDT |
0.0575 USDT |
| 2025-07-08 |
0.0520 USDT |
374,311.8779 DUSK |
0.0528 USDT |
0.0496 USDT |
0.0539 USDT |
0.0524 USDT |
| 2025-07-07 |
0.0514 USDT |
331,120.9802 DUSK |
0.0508 USDT |
0.0492 USDT |
0.0538 USDT |
0.0531 USDT |
| 2025-07-06 |
0.0501 USDT |
247,484.4331 DUSK |
0.0499 USDT |
0.0494 USDT |
0.0509 USDT |
0.0503 USDT |
| 2025-07-05 |
0.0494 USDT |
851,299.3358 DUSK |
0.0497 USDT |
0.0487 USDT |
0.0503 USDT |
0.0495 USDT |
| 2025-07-04 |
0.0513 USDT |
360,027.8879 DUSK |
0.0546 USDT |
0.0491 USDT |
0.0551 USDT |
0.0491 USDT |
| 2025-07-03 |
0.0552 USDT |
64,902.8803 DUSK |
0.0551 USDT |
0.0534 USDT |
0.0563 USDT |
0.0545 USDT |
| 2025-07-02 |
0.0517 USDT |
182,357.2299 DUSK |
0.0506 USDT |
0.0494 USDT |
0.0528 USDT |
0.0526 USDT |
| 2025-07-01 |
0.0522 USDT |
54,324.0727 DUSK |
0.0534 USDT |
0.0510 USDT |
0.0534 USDT |
0.0510 USDT |
| 2025-06-30 |
0.0532 USDT |
129,222.2050 DUSK |
0.0552 USDT |
0.0522 USDT |
0.0552 USDT |
0.0539 USDT |
| 2025-06-29 |
0.0525 USDT |
226,555.2238 DUSK |
0.0515 USDT |
0.0514 USDT |
0.0536 USDT |
0.0514 USDT |
| 2025-06-28 |
0.0506 USDT |
153,639.4689 DUSK |
0.0496 USDT |
0.0488 USDT |
0.0525 USDT |
0.0515 USDT |
| 2025-06-27 |
0.0498 USDT |
124,128.7181 DUSK |
0.0492 USDT |
0.0487 USDT |
0.0505 USDT |
0.0497 USDT |
| 2025-06-26 |
0.0497 USDT |
501,029.6455 DUSK |
0.0501 USDT |
0.0483 USDT |
0.0514 USDT |
0.0494 USDT |
| 2025-06-25 |
0.0523 USDT |
146,673.2173 DUSK |
0.0519 USDT |
0.0514 USDT |
0.0528 USDT |
0.0516 USDT |
| 2025-06-24 |
0.0512 USDT |
105,409.7085 DUSK |
0.0512 USDT |
0.0505 USDT |
0.0518 USDT |
0.0507 USDT |
| 2025-06-23 |
0.0465 USDT |
338,595.4742 DUSK |
0.0456 USDT |
0.0453 USDT |
0.0480 USDT |
0.0472 USDT |
| 2025-06-22 |
0.0462 USDT |
414,293.4649 DUSK |
0.0484 USDT |
0.0449 USDT |
0.0485 USDT |
0.0458 USDT |
| 2025-06-21 |
0.0521 USDT |
64,050.1264 DUSK |
0.0510 USDT |
0.0506 USDT |
0.0530 USDT |
0.0506 USDT |
| 2025-06-20 |
0.0526 USDT |
82,277.8720 DUSK |
0.0528 USDT |
0.0519 USDT |
0.0539 USDT |
0.0539 USDT |
| 2025-06-19 |
0.0536 USDT |
496,631.8718 DUSK |
0.0539 USDT |
0.0522 USDT |
0.0551 USDT |
0.0523 USDT |
| 2025-06-18 |
0.0518 USDT |
125,627.7405 DUSK |
0.0518 USDT |
0.0509 USDT |
0.0528 USDT |
0.0510 USDT |
| 2025-06-17 |
0.0524 USDT |
270,443.7250 DUSK |
0.0525 USDT |
0.0509 USDT |
0.0537 USDT |
0.0516 USDT |
| 2025-06-16 |
0.0557 USDT |
118,391.6376 DUSK |
0.0547 USDT |
0.0542 USDT |
0.0565 USDT |
0.0554 USDT |
| 2025-06-15 |
0.0544 USDT |
412,083.9947 DUSK |
0.0540 USDT |
0.0525 USDT |
0.0555 USDT |
0.0543 USDT |
| 2025-06-14 |
0.0541 USDT |
93,751.1310 DUSK |
0.0528 USDT |
0.0525 USDT |
0.0548 USDT |
0.0532 USDT |
| 2025-06-13 |
0.0524 USDT |
494,074.9960 DUSK |
0.0549 USDT |
0.0505 USDT |
0.0549 USDT |
0.0512 USDT |
| 2025-06-12 |
0.0598 USDT |
485,468.9178 DUSK |
0.0628 USDT |
0.0570 USDT |
0.0628 USDT |
0.0583 USDT |
| 2025-06-11 |
0.0666 USDT |
99,278.9858 DUSK |
0.0685 USDT |
0.0648 USDT |
0.0687 USDT |
0.0665 USDT |
| 2025-06-10 |
0.0660 USDT |
145,844.3625 DUSK |
0.0670 USDT |
0.0652 USDT |
0.0680 USDT |
0.0657 USDT |
| 2025-06-09 |
0.0621 USDT |
175,000.4155 DUSK |
0.0622 USDT |
0.0598 USDT |
0.0664 USDT |
0.0664 USDT |
| 2025-06-08 |
0.0634 USDT |
180,142.2695 DUSK |
0.0640 USDT |
0.0624 USDT |
0.0643 USDT |
0.0624 USDT |
| 2025-06-07 |
0.0637 USDT |
93,751.4782 DUSK |
0.0616 USDT |
0.0616 USDT |
0.0645 USDT |
0.0642 USDT |
| 2025-06-06 |
0.0626 USDT |
116,320.8149 DUSK |
0.0626 USDT |
0.0611 USDT |
0.0643 USDT |
0.0617 USDT |
| 2025-06-05 |
0.0651 USDT |
339,451.4160 DUSK |
0.0664 USDT |
0.0617 USDT |
0.0681 USDT |
0.0627 USDT |
| 2025-06-04 |
0.0702 USDT |
56,831.4413 DUSK |
0.0716 USDT |
0.0685 USDT |
0.0718 USDT |
0.0696 USDT |