Identifier on Kucoin: DUSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0724 USDT |
100,001.5928 DUSK |
0.0727 USDT |
0.0713 USDT |
0.0733 USDT |
0.0719 USDT |
| 2025-06-02 |
0.0701 USDT |
210,973.9459 DUSK |
0.0698 USDT |
0.0679 USDT |
0.0709 USDT |
0.0704 USDT |
| 2025-06-01 |
0.0683 USDT |
74,775.1193 DUSK |
0.0680 USDT |
0.0664 USDT |
0.0700 USDT |
0.0700 USDT |
| 2025-05-31 |
0.0669 USDT |
85,492.1226 DUSK |
0.0658 USDT |
0.0648 USDT |
0.0688 USDT |
0.0683 USDT |
| 2025-05-30 |
0.0712 USDT |
449,543.4860 DUSK |
0.0765 USDT |
0.0688 USDT |
0.0767 USDT |
0.0688 USDT |
| 2025-05-29 |
0.0808 USDT |
109,888.9595 DUSK |
0.0804 USDT |
0.0766 USDT |
0.0832 USDT |
0.0766 USDT |
| 2025-05-28 |
0.0801 USDT |
114,730.8471 DUSK |
0.0819 USDT |
0.0767 USDT |
0.0833 USDT |
0.0784 USDT |
| 2025-05-27 |
0.0810 USDT |
600,322.2105 DUSK |
0.0803 USDT |
0.0781 USDT |
0.0840 USDT |
0.0827 USDT |
| 2025-05-26 |
0.0816 USDT |
229,502.7900 DUSK |
0.0815 USDT |
0.0803 USDT |
0.0833 USDT |
0.0803 USDT |
| 2025-05-25 |
0.0796 USDT |
236,107.5494 DUSK |
0.0830 USDT |
0.0779 USDT |
0.0830 USDT |
0.0790 USDT |
| 2025-05-24 |
0.0848 USDT |
94,804.5977 DUSK |
0.0840 USDT |
0.0838 USDT |
0.0855 USDT |
0.0838 USDT |
| 2025-05-23 |
0.0903 USDT |
245,031.3789 DUSK |
0.0953 USDT |
0.0872 USDT |
0.0968 USDT |
0.0895 USDT |
| 2025-05-22 |
0.0925 USDT |
76,972.0862 DUSK |
0.0887 USDT |
0.0887 USDT |
0.0945 USDT |
0.0929 USDT |
| 2025-05-21 |
0.0863 USDT |
376,161.8623 DUSK |
0.0906 USDT |
0.0846 USDT |
0.0907 USDT |
0.0884 USDT |
| 2025-05-20 |
0.0870 USDT |
79,913.7079 DUSK |
0.0881 USDT |
0.0860 USDT |
0.0898 USDT |
0.0881 USDT |
| 2025-05-19 |
0.0853 USDT |
336,621.0057 DUSK |
0.0902 USDT |
0.0833 USDT |
0.0906 USDT |
0.0879 USDT |
| 2025-05-18 |
0.0874 USDT |
365,602.7643 DUSK |
0.0864 USDT |
0.0858 USDT |
0.0914 USDT |
0.0876 USDT |
| 2025-05-17 |
0.0858 USDT |
395,378.8181 DUSK |
0.0876 USDT |
0.0842 USDT |
0.0876 USDT |
0.0859 USDT |
| 2025-05-16 |
0.0898 USDT |
1,478,575.5708 DUSK |
0.0889 USDT |
0.0866 USDT |
0.0918 USDT |
0.0877 USDT |
| 2025-05-15 |
0.0917 USDT |
4,653,676.7922 DUSK |
0.1013 USDT |
0.0874 USDT |
0.1018 USDT |
0.0892 USDT |
| 2025-05-14 |
0.1054 USDT |
3,591,816.1328 DUSK |
0.1062 USDT |
0.1002 USDT |
0.1092 USDT |
0.1008 USDT |
| 2025-05-13 |
0.1023 USDT |
2,426,365.8828 DUSK |
0.1024 USDT |
0.0961 USDT |
0.1095 USDT |
0.1074 USDT |
| 2025-05-12 |
0.1033 USDT |
875,802.9927 DUSK |
0.1011 USDT |
0.1000 USDT |
0.1079 USDT |
0.1016 USDT |
| 2025-05-11 |
0.0996 USDT |
44,218.6529 DUSK |
0.1015 USDT |
0.0975 USDT |
0.1023 USDT |
0.1001 USDT |
| 2025-05-10 |
0.0981 USDT |
229,522.8815 DUSK |
0.0942 USDT |
0.0942 USDT |
0.1000 USDT |
0.0985 USDT |
| 2025-05-09 |
0.0913 USDT |
95,210.4530 DUSK |
0.0881 USDT |
0.0881 USDT |
0.0938 USDT |
0.0922 USDT |
| 2025-05-08 |
0.0801 USDT |
140,570.4448 DUSK |
0.0760 USDT |
0.0760 USDT |
0.0834 USDT |
0.0823 USDT |
| 2025-05-07 |
0.0749 USDT |
197,176.7620 DUSK |
0.0765 USDT |
0.0742 USDT |
0.0769 USDT |
0.0760 USDT |
| 2025-05-06 |
0.0767 USDT |
46,509.9718 DUSK |
0.0780 USDT |
0.0748 USDT |
0.0788 USDT |
0.0750 USDT |
| 2025-05-05 |
0.0770 USDT |
122,735.1941 DUSK |
0.0760 USDT |
0.0756 USDT |
0.0797 USDT |
0.0775 USDT |
| 2025-05-04 |
0.0758 USDT |
175,377.9718 DUSK |
0.0782 USDT |
0.0741 USDT |
0.0784 USDT |
0.0760 USDT |
| 2025-05-03 |
0.0831 USDT |
48,800.0153 DUSK |
0.0856 USDT |
0.0809 USDT |
0.0858 USDT |
0.0809 USDT |
| 2025-05-02 |
0.0855 USDT |
92,116.9707 DUSK |
0.0861 USDT |
0.0847 USDT |
0.0869 USDT |
0.0862 USDT |
| 2025-05-01 |
0.0859 USDT |
217,848.5569 DUSK |
0.0859 USDT |
0.0844 USDT |
0.0877 USDT |
0.0868 USDT |
| 2025-04-30 |
0.0832 USDT |
93,081.0393 DUSK |
0.0836 USDT |
0.0818 USDT |
0.0855 USDT |
0.0846 USDT |
| 2025-04-29 |
0.0855 USDT |
142,934.1813 DUSK |
0.0867 USDT |
0.0826 USDT |
0.0878 USDT |
0.0850 USDT |
| 2025-04-28 |
0.0857 USDT |
250,259.7076 DUSK |
0.0845 USDT |
0.0820 USDT |
0.0877 USDT |
0.0862 USDT |
| 2025-04-27 |
0.0898 USDT |
118,829.4430 DUSK |
0.0924 USDT |
0.0847 USDT |
0.0935 USDT |
0.0854 USDT |
| 2025-04-26 |
0.0931 USDT |
515,023.7665 DUSK |
0.0902 USDT |
0.0900 USDT |
0.0945 USDT |
0.0913 USDT |
| 2025-04-25 |
0.0904 USDT |
101,756.2669 DUSK |
0.0894 USDT |
0.0881 USDT |
0.0916 USDT |
0.0904 USDT |
| 2025-04-24 |
0.0864 USDT |
107,062.3204 DUSK |
0.0877 USDT |
0.0849 USDT |
0.0891 USDT |
0.0882 USDT |
| 2025-04-23 |
0.0871 USDT |
163,125.5753 DUSK |
0.0859 USDT |
0.0851 USDT |
0.0886 USDT |
0.0886 USDT |
| 2025-04-22 |
0.0838 USDT |
314,409.6884 DUSK |
0.0801 USDT |
0.0787 USDT |
0.0859 USDT |
0.0846 USDT |
| 2025-04-21 |
0.0807 USDT |
94,525.4286 DUSK |
0.0799 USDT |
0.0796 USDT |
0.0824 USDT |
0.0808 USDT |
| 2025-04-20 |
0.0793 USDT |
161,760.4926 DUSK |
0.0764 USDT |
0.0764 USDT |
0.0804 USDT |
0.0790 USDT |
| 2025-04-19 |
0.0742 USDT |
33,114.5338 DUSK |
0.0723 USDT |
0.0723 USDT |
0.0767 USDT |
0.0764 USDT |
| 2025-04-18 |
0.0721 USDT |
84,200.9723 DUSK |
0.0686 USDT |
0.0686 USDT |
0.0732 USDT |
0.0723 USDT |
| 2025-04-17 |
0.0669 USDT |
22,795.1483 DUSK |
0.0670 USDT |
0.0665 USDT |
0.0680 USDT |
0.0668 USDT |
| 2025-04-16 |
0.0682 USDT |
36,075.5860 DUSK |
0.0687 USDT |
0.0664 USDT |
0.0694 USDT |
0.0672 USDT |
| 2025-04-15 |
0.0697 USDT |
53,010.3419 DUSK |
0.0697 USDT |
0.0687 USDT |
0.0720 USDT |
0.0687 USDT |