DarkShield More Historical Data - DKSUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
DarkShield (Cryptocurrency:DKSUST)
DarkShield (Cryptocurrency:DKSUST) Historical

DKSUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.000169	0.00	0.00%	0.000169	0.000173	0.000167	90,797,599.00
Jun 01 2024	0.000169	-0.00000300	-1.74%	0.000172	0.000172	0.000164	86,551,139.00
May 31 2024	0.000172	-0.00001	-5.49%	0.000182	0.000186	0.000172	92,374,823.00
May 30 2024	0.000182	0.00000300	1.68%	0.000179	0.000182	0.000175	81,025,525.00
May 29 2024	0.000179	-0.00000300	-1.65%	0.000182	0.000186	0.000179	97,274,853.00
May 28 2024	0.000182	0.00000100	0.55%	0.000181	0.000185	0.000178	85,098,693.00
May 27 2024	0.000181	0.00	0.00%	0.000183	0.000185	0.000178	162,791,280.00
May 26 2024	0.000181	0.00000800	4.62%	0.000174	0.000222	0.000173	121,853,264.00
May 25 2024	0.000173	0.00000300	1.76%	0.00017	0.000178	0.00017	103,668,356.00
May 24 2024	0.00017	0.00	0.00%	0.00017	0.000177	0.000167	105,807,097.00
May 23 2024	0.00017	0.00	0.00%	0.00017	0.000175	0.000164	115,443,368.00
May 22 2024	0.00017	-0.00000800	-4.49%	0.000178	0.00018	0.000167	90,298,880.00
May 21 2024	0.000178	-0.00000900	-4.81%	0.000187	0.000187	0.000175	81,024,509.00
May 20 2024	0.000187	0.00000700	3.89%	0.00018	0.000188	0.000175	109,765,119.00
May 19 2024	0.00018	-0.00000300	-1.64%	0.000182	0.000186	0.00018	77,445,433.00
May 18 2024	0.000183	0.00000300	1.67%	0.000182	0.000188	0.000179	87,782,674.00
May 17 2024	0.00018	-0.00000400	-2.17%	0.000183	0.000186	0.000178	87,332,384.00
May 16 2024	0.000184	-0.000011	-5.64%	0.000193	0.000197	0.000184	68,572,713.00
May 15 2024	0.000195	0.00000900	4.84%	0.000183	0.0002	0.000178	61,878,242.00
May 14 2024	0.000186	-0.000015	-7.46%	0.000201	0.000201	0.000184	65,208,488.00
May 13 2024	0.000201	0.00000600	3.08%	0.000194	0.000201	0.000188	108,349,817.00
May 12 2024	0.000195	-0.00000100	-0.51%	0.000196	0.000197	0.00019	73,989,561.00
May 11 2024	0.000196	-0.00000500	-2.49%	0.000201	0.000203	0.000195	74,030,393.00
May 10 2024	0.000201	-0.000013	-6.07%	0.000213	0.000223	0.000193	75,445,441.00
May 09 2024	0.000214	0.00000900	4.39%	0.000205	0.00028	0.000195	83,452,891.00
May 08 2024	0.000205	-0.000013	-5.96%	0.000218	0.000218	0.000204	68,969,399.00
May 07 2024	0.000218	-0.000011	-4.80%	0.00023	0.000239	0.000218	59,229,902.00
May 06 2024	0.000229	0.00000900	4.09%	0.00022	0.000232	0.000219	111,168,018.00
May 05 2024	0.00022	-0.00000100	-0.45%	0.000221	0.000222	0.000214	64,422,995.00
May 04 2024	0.000221	0.00	0.00%	0.000221	0.000228	0.000217	67,097,031.00
May 03 2024	0.000221	0.000015	7.28%	0.000206	0.000222	0.000202	73,597,394.00
May 02 2024	0.000206	0.00000900	4.57%	0.000197	0.000209	0.000195	73,068,734.00
May 01 2024	0.000197	0.00	0.00%	0.000196	0.000198	0.000186	79,261,307.00
Apr 30 2024	0.000197	-0.000022	-10.05%	0.000219	0.000222	0.000192	72,833,654.00
Apr 29 2024	0.000219	-0.000021	-8.75%	0.000239	0.00024	0.000215	130,539,214.00
Apr 28 2024	0.00024	-0.00000100	-0.41%	0.000241	0.000249	0.000237	50,509,526.00
Apr 27 2024	0.000241	-0.00000700	-2.82%	0.000248	0.000252	0.000236	71,292,571.00
Apr 26 2024	0.000248	0.00	0.00%	0.000248	0.000249	0.000241	62,793,930.00
Apr 25 2024	0.000248	-0.00000500	-1.98%	0.000253	0.000254	0.000221	72,805,288.00
Apr 24 2024	0.000253	-0.00000700	-2.69%	0.000261	0.000264	0.000249	60,488,339.00
Apr 23 2024	0.00026	-0.00000100	-0.38%	0.000261	0.000263	0.000255	51,961,722.00
Apr 22 2024	0.000261	-0.00000200	-0.76%	0.000265	0.000272	0.000255	107,535,813.00
Apr 21 2024	0.000263	0.00000300	1.15%	0.00026	0.000276	0.000255	45,257,372.00
Apr 20 2024	0.00026	0.000022	9.24%	0.000239	0.000269	0.000234	55,229,574.00
Apr 19 2024	0.000238	-0.00000700	-2.86%	0.000243	0.000246	0.000235	63,005,699.00
Apr 18 2024	0.000245	0.000018	7.93%	0.000227	0.00031	0.000225	68,694,665.00
Apr 17 2024	0.000227	0.000013	6.07%	0.000214	0.000336	0.000212	73,321,660.00
Apr 16 2024	0.000214	-0.00000800	-3.60%	0.000222	0.000224	0.00015	86,578,377.00
Apr 15 2024	0.000222	-0.000021	-8.64%	0.000239	0.00027	0.000219	110,724,952.00
Apr 14 2024	0.000243	0.000054	28.57%	0.000189	0.000252	0.000181	62,372,578.00
Apr 13 2024	0.000189	-0.000048	-20.25%	0.000238	0.000242	0.000176	69,049,285.00
Apr 12 2024	0.000237	-0.000033	-12.22%	0.00027	0.000274	0.00023	63,918,468.00
Apr 11 2024	0.00027	-0.00000700	-2.53%	0.000277	0.000288	0.000261	60,286,859.00
Apr 10 2024	0.000277	0.00000800	2.97%	0.00027	0.000289	0.000264	56,432,332.00
Apr 09 2024	0.000269	-0.000017	-5.94%	0.000288	0.000292	0.000267	55,685,577.00
Apr 08 2024	0.000286	-0.00000400	-1.38%	0.00029	0.000297	0.000281	105,133,497.00
Apr 07 2024	0.00029	-0.00000900	-3.01%	0.000302	0.000306	0.000286	55,626,581.00
Apr 06 2024	0.000299	-0.00000500	-1.64%	0.000304	0.000309	0.00028	69,589,602.00
Apr 05 2024	0.000304	-0.00002	-6.17%	0.000324	0.000324	0.000301	55,812,999.00
Apr 04 2024	0.000324	0.00000800	2.53%	0.000318	0.000331	0.000314	49,796,821.00
Apr 03 2024	0.000316	-0.000011	-3.36%	0.000321	0.000325	0.000308	50,886,310.00
Apr 02 2024	0.000327	-0.00000200	-0.61%	0.000329	0.000334	0.000307	53,392,789.00
Apr 01 2024	0.000329	-0.000012	-3.52%	0.000339	0.000354	0.000325	98,154,853.00
Mar 31 2024	0.000341	-0.000012	-3.40%	0.000353	0.00036	0.000331	55,291,905.00
Mar 30 2024	0.000353	-0.000015	-4.08%	0.000368	0.000375	0.000348	58,440,432.00
Mar 29 2024	0.000368	-0.00000300	-0.81%	0.000371	0.000376	0.00035	73,476,326.00
Mar 28 2024	0.000371	0.00000700	1.92%	0.000364	0.000389	0.000354	79,030,142.00
Mar 27 2024	0.000364	0.00000300	0.83%	0.000362	0.000398	0.000354	82,181,972.00
Mar 26 2024	0.000361	-0.000044	-10.86%	0.000389	0.000431	0.000357	82,247,386.00
Mar 25 2024	0.000405	0.000049	13.76%	0.000358	0.00044	0.000342	173,046,146.00
Mar 24 2024	0.000356	-0.00000200	-0.56%	0.000354	0.000361	0.000331	70,687,246.00
Mar 23 2024	0.000358	0.00002	5.92%	0.000339	0.00039	0.000338	81,963,420.00
Mar 22 2024	0.000338	-0.00002	-5.59%	0.000358	0.000366	0.000325	103,875,111.00
Mar 21 2024	0.000358	-0.000032	-8.21%	0.000389	0.000395	0.000352	76,566,420.00
Mar 20 2024	0.00039	0.000038	10.80%	0.00035	0.000391	0.000332	81,213,716.00
Mar 19 2024	0.000352	-0.000027	-7.12%	0.00038	0.000403	0.00033	99,927,174.00
Mar 18 2024	0.000379	-0.000018	-4.53%	0.000396	0.000419	0.000367	119,108,683.00
Mar 17 2024	0.000397	0.000025	6.72%	0.000378	0.000408	0.000367	84,376,734.00
Mar 16 2024	0.000372	-0.000103	-21.68%	0.00048	0.000485	0.000368	93,825,220.00
Mar 15 2024	0.000475	-0.000052	-9.87%	0.000534	0.000542	0.000404	159,872,766.00
Mar 14 2024	0.000527	-0.000057	-9.76%	0.000583	0.000593	0.00051	82,414,922.00
Mar 13 2024	0.000584	0.000013	2.28%	0.000576	0.000629	0.000543	72,031,835.00
Mar 12 2024	0.000571	-0.000011	-1.89%	0.00058	0.000582	0.000476	70,087,244.00
Mar 11 2024	0.000582	0.000091	18.53%	0.000493	0.00077	0.000464	149,277,091.00
Mar 10 2024	0.000491	-0.00001	-2.00%	0.000501	0.000573	0.000453	141,808,665.00
Mar 09 2024	0.000501	0.000098	24.32%	0.000403	0.000534	0.000395	120,636,109.00
Mar 08 2024	0.000403	0.000026	6.90%	0.000379	0.000438	0.000371	86,705,233.00
Mar 07 2024	0.000377	0.00000900	2.45%	0.000374	0.000386	0.000356	99,465,819.00
Mar 06 2024	0.000368	0.000029	8.55%	0.000338	0.000434	0.000328	76,739,415.00
Mar 05 2024	0.000339	-0.000039	-10.32%	0.000378	0.000386	0.00032	98,700,423.00

Intervest Offices & Ware...

Leonteq Securities

HSBC Securities Services...

SG Issuer Sg Issuer Mc F...

Neurocrine Biosciences

Westgold Resources (QX)

Nabors Energy Transition...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions