Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DUSKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00000536 | 0.00000004 | 0.75% | 0.00000531 | 0.00000550 | 0.00000526 | 533,392.00 |
| May 08 2024 | 0.00000532 | 0.00000008 | 1.53% | 0.00000522 | 0.00000554 | 0.00000503 | 380,606.00 |
| May 07 2024 | 0.00000524 | -0.00000001 | -0.19% | 0.00000525 | 0.00000544 | 0.00000508 | 307,663.00 |
| May 06 2024 | 0.00000525 | -0.00000007 | -1.32% | 0.00000533 | 0.00000544 | 0.00000524 | 511,862.00 |
| May 05 2024 | 0.00000532 | 0.00000004 | 0.76% | 0.00000529 | 0.00000539 | 0.00000514 | 194,482.00 |
| May 04 2024 | 0.00000528 | -0.00000011 | -2.04% | 0.00000539 | 0.00000566 | 0.00000528 | 397,698.00 |
| May 03 2024 | 0.00000539 | 0.00000014 | 2.67% | 0.00000525 | 0.00000547 | 0.00000525 | 395,192.00 |
| May 02 2024 | 0.00000525 | 0.00000007 | 1.35% | 0.00000519 | 0.00000532 | 0.00000511 | 279,293.00 |
| May 01 2024 | 0.00000518 | 0.00000017 | 3.39% | 0.00000500 | 0.00000522 | 0.00000491 | 360,110.00 |
| Apr 30 2024 | 0.00000501 | -0.00000016 | -3.09% | 0.00000516 | 0.00000518 | 0.00000483 | 585,374.00 |
| Apr 29 2024 | 0.00000517 | -0.00000013 | -2.45% | 0.00000578 | 0.00000591 | 0.00000504 | 948,297.00 |
| Apr 28 2024 | 0.00000530 | 0.00000003 | 0.57% | 0.00000527 | 0.00000543 | 0.00000526 | 624,361.00 |
| Apr 27 2024 | 0.00000527 | 0.00000003 | 0.57% | 0.00000525 | 0.00000540 | 0.00000514 | 370,142.00 |
| Apr 26 2024 | 0.00000524 | -0.00000011 | -2.06% | 0.00000536 | 0.00000536 | 0.00000514 | 710,093.00 |
| Apr 25 2024 | 0.00000535 | -0.00000018 | -3.25% | 0.00000554 | 0.00000556 | 0.00000533 | 389,810.00 |
| Apr 24 2024 | 0.00000553 | -0.00000025 | -4.33% | 0.00000578 | 0.00000591 | 0.00000551 | 618,729.00 |
| Apr 23 2024 | 0.00000578 | -0.00000015 | -2.53% | 0.00000594 | 0.00000598 | 0.00000577 | 392,652.00 |
| Apr 22 2024 | 0.00000593 | -0.00000009 | -1.50% | 0.00000602 | 0.00000617 | 0.00000590 | 748,996.00 |
| Apr 21 2024 | 0.00000602 | -0.00000019 | -3.06% | 0.00000621 | 0.00000622 | 0.00000594 | 313,671.00 |
| Apr 20 2024 | 0.00000621 | 0.00000021 | 3.50% | 0.00000596 | 0.00000627 | 0.00000586 | 396,945.00 |
| Apr 19 2024 | 0.00000600 | 0.00000009 | 1.52% | 0.00000591 | 0.00000609 | 0.00000563 | 900,094.00 |
| Apr 18 2024 | 0.00000591 | 0.00000029 | 5.16% | 0.00000564 | 0.00000597 | 0.00000540 | 698,994.00 |
| Apr 17 2024 | 0.00000562 | -0.00000003 | -0.53% | 0.00000564 | 0.00000605 | 0.00000548 | 1,059,082.00 |
| Apr 16 2024 | 0.00000565 | -0.00000004 | -0.70% | 0.00000569 | 0.00000589 | 0.00000555 | 764,513.00 |
| Apr 15 2024 | 0.00000569 | -0.00000008 | -1.39% | 0.00000575 | 0.00000609 | 0.00000552 | 1,147,617.00 |
| Apr 14 2024 | 0.00000577 | 0.00000072 | 14.26% | 0.00000506 | 0.00000592 | 0.00000489 | 1,273,739.00 |
| Apr 13 2024 | 0.00000505 | -0.00000046 | -8.35% | 0.00000551 | 0.00000569 | 0.00000456 | 1,377,780.00 |
| Apr 12 2024 | 0.00000551 | -0.00000093 | -14.44% | 0.00000645 | 0.00000655 | 0.00000511 | 1,534,816.00 |
| Apr 11 2024 | 0.00000644 | 0.00000000 | 0.00% | 0.00000644 | 0.00000669 | 0.00000626 | 475,976.00 |
| Apr 10 2024 | 0.00000644 | -0.00000032 | -4.73% | 0.00000676 | 0.00000682 | 0.00000634 | 1,083,402.00 |
| Apr 09 2024 | 0.00000676 | -0.00000044 | -6.11% | 0.00000719 | 0.00000726 | 0.00000673 | 494,964.00 |
| Apr 08 2024 | 0.00000720 | -0.00000006 | -0.83% | 0.00000726 | 0.00000764 | 0.00000716 | 746,750.00 |
| Apr 07 2024 | 0.00000726 | 0.00000014 | 1.97% | 0.00000710 | 0.00000762 | 0.00000701 | 701,737.00 |
| Apr 06 2024 | 0.00000712 | 0.00000010 | 1.42% | 0.00000701 | 0.00000719 | 0.00000690 | 552,908.00 |
| Apr 05 2024 | 0.00000702 | -0.00000013 | -1.82% | 0.00000720 | 0.00000729 | 0.00000679 | 521,138.00 |
| Apr 04 2024 | 0.00000715 | -0.00000022 | -2.99% | 0.00000735 | 0.00000754 | 0.00000715 | 692,941.00 |
| Apr 03 2024 | 0.00000737 | -0.00000014 | -1.86% | 0.00000751 | 0.00000775 | 0.00000722 | 687,020.00 |
| Apr 02 2024 | 0.00000751 | -0.00000017 | -2.21% | 0.00000765 | 0.00000767 | 0.00000735 | 560,350.00 |
| Apr 01 2024 | 0.00000768 | -0.00000039 | -4.83% | 0.00000803 | 0.00000838 | 0.00000756 | 786,474.00 |
| Mar 31 2024 | 0.00000807 | 0.00000009 | 1.13% | 0.00000798 | 0.00000859 | 0.00000781 | 615,749.00 |
| Mar 30 2024 | 0.00000798 | -0.00000014 | -1.72% | 0.00000815 | 0.00000850 | 0.00000795 | 625,325.00 |
| Mar 29 2024 | 0.00000812 | -0.00000040 | -4.69% | 0.00000854 | 0.00000867 | 0.00000804 | 573,425.00 |
| Mar 28 2024 | 0.00000852 | -0.00000072 | -7.79% | 0.00000919 | 0.00000976 | 0.00000830 | 2,307,474.00 |
| Mar 27 2024 | 0.00000924 | 0.00000041 | 4.64% | 0.00000883 | 0.00000995 | 0.00000838 | 4,242,510.00 |
| Mar 26 2024 | 0.00000883 | 0.00000070 | 8.61% | 0.00000810 | 0.00000935 | 0.00000789 | 3,736,246.00 |
| Mar 25 2024 | 0.00000813 | 0.00000100 | 15.04% | 0.00000667 | 0.00000846 | 0.00000653 | 6,068,119.00 |
| Mar 24 2024 | 0.00000665 | -0.00000009 | -1.34% | 0.00000669 | 0.00000744 | 0.00000638 | 3,908,818.00 |
| Mar 23 2024 | 0.00000674 | 0.00000064 | 10.49% | 0.00000606 | 0.00000685 | 0.00000578 | 1,606,948.00 |
| Mar 22 2024 | 0.00000610 | -0.00000021 | -3.33% | 0.00000627 | 0.00000699 | 0.00000602 | 3,797,834.00 |
| Mar 21 2024 | 0.00000631 | 0.00000100 | 20.75% | 0.00000460 | 0.00000764 | 0.00000460 | 8,621,895.00 |
| Mar 20 2024 | 0.00000482 | 0.00000021 | 4.56% | 0.00000460 | 0.00000500 | 0.00000444 | 2,584,223.00 |
| Mar 19 2024 | 0.00000461 | -0.00000008 | -1.71% | 0.00000471 | 0.00000472 | 0.00000437 | 1,369,305.00 |
| Mar 18 2024 | 0.00000469 | -0.00000033 | -6.57% | 0.00000501 | 0.00000510 | 0.00000463 | 884,318.00 |
| Mar 17 2024 | 0.00000502 | -0.00000013 | -2.52% | 0.00000516 | 0.00000519 | 0.00000497 | 511,626.00 |
| Mar 16 2024 | 0.00000515 | -0.00000028 | -5.16% | 0.00000542 | 0.00000576 | 0.00000491 | 805,961.00 |
| Mar 15 2024 | 0.00000543 | -0.00000030 | -5.24% | 0.00000575 | 0.00000576 | 0.00000530 | 1,455,641.00 |
| Mar 14 2024 | 0.00000573 | -0.00000004 | -0.69% | 0.00000578 | 0.00000594 | 0.00000564 | 834,855.00 |
| Mar 13 2024 | 0.00000577 | 0.00000023 | 4.15% | 0.00000550 | 0.00000611 | 0.00000543 | 1,393,896.00 |
| Mar 12 2024 | 0.00000554 | 0.00000019 | 3.55% | 0.00000534 | 0.00000556 | 0.00000511 | 893,692.00 |
| Mar 11 2024 | 0.00000535 | 0.00000010 | 1.90% | 0.00000527 | 0.00000536 | 0.00000507 | 1,018,157.00 |
| Mar 10 2024 | 0.00000525 | 0.00000002 | 0.38% | 0.00000523 | 0.00000535 | 0.00000513 | 543,195.00 |
| Mar 09 2024 | 0.00000523 | 0.00000019 | 3.77% | 0.00000503 | 0.00000554 | 0.00000499 | 739,065.00 |
| Mar 08 2024 | 0.00000504 | 0.00000009 | 1.82% | 0.00000497 | 0.00000508 | 0.00000480 | 587,716.00 |
| Mar 07 2024 | 0.00000495 | 0.00000020 | 4.21% | 0.00000476 | 0.00000497 | 0.00000473 | 602,496.00 |
| Mar 06 2024 | 0.00000475 | 0.00000020 | 4.40% | 0.00000457 | 0.00000484 | 0.00000443 | 985,181.00 |
| Mar 05 2024 | 0.00000455 | -0.00000041 | -8.27% | 0.00000489 | 0.00000509 | 0.00000443 | 871,200.00 |
| Mar 04 2024 | 0.00000496 | -0.00000032 | -6.06% | 0.00000527 | 0.00000544 | 0.00000478 | 1,373,637.00 |
| Mar 03 2024 | 0.00000528 | -0.00000035 | -6.22% | 0.00000563 | 0.00000576 | 0.00000528 | 688,811.00 |
| Mar 02 2024 | 0.00000563 | 0.00000022 | 4.07% | 0.00000542 | 0.00000567 | 0.00000539 | 649,115.00 |
| Mar 01 2024 | 0.00000541 | 0.00000017 | 3.24% | 0.00000526 | 0.00000546 | 0.00000517 | 621,778.00 |
| Feb 29 2024 | 0.00000524 | 0.00000024 | 4.80% | 0.00000498 | 0.00000532 | 0.00000498 | 890,043.00 |
| Feb 28 2024 | 0.00000500 | -0.00000059 | -10.55% | 0.00000560 | 0.00000569 | 0.00000487 | 1,050,870.00 |
| Feb 27 2024 | 0.00000559 | -0.00000014 | -2.44% | 0.00000574 | 0.00000578 | 0.00000539 | 788,143.00 |
| Feb 26 2024 | 0.00000573 | -0.00000014 | -2.39% | 0.00000589 | 0.00000607 | 0.00000559 | 912,134.00 |
| Feb 25 2024 | 0.00000587 | 0.00000024 | 4.26% | 0.00000563 | 0.00000597 | 0.00000560 | 609,101.00 |
| Feb 24 2024 | 0.00000563 | -0.00000005 | -0.88% | 0.00000568 | 0.00000578 | 0.00000557 | 344,555.00 |
| Feb 23 2024 | 0.00000568 | 0.00000004 | 0.71% | 0.00000564 | 0.00000582 | 0.00000553 | 857,552.00 |
| Feb 22 2024 | 0.00000564 | 0.00000028 | 5.22% | 0.00000535 | 0.00000587 | 0.00000533 | 810,513.00 |
| Feb 21 2024 | 0.00000536 | 0.00000001 | 0.19% | 0.00000533 | 0.00000540 | 0.00000520 | 513,726.00 |
| Feb 20 2024 | 0.00000535 | -0.00000036 | -6.30% | 0.00000572 | 0.00000589 | 0.00000517 | 1,537,444.00 |
| Feb 19 2024 | 0.00000571 | -0.00000007 | -1.21% | 0.00000581 | 0.00000589 | 0.00000547 | 1,094,353.00 |
| Feb 18 2024 | 0.00000578 | 0.00000002 | 0.35% | 0.00000576 | 0.00000588 | 0.00000570 | 337,297.00 |
| Feb 17 2024 | 0.00000576 | -0.00000018 | -3.03% | 0.00000593 | 0.00000594 | 0.00000570 | 453,468.00 |
| Feb 16 2024 | 0.00000594 | -0.00000044 | -6.90% | 0.00000638 | 0.00000642 | 0.00000584 | 688,025.00 |
| Feb 15 2024 | 0.00000638 | -0.00000023 | -3.48% | 0.00000661 | 0.00000663 | 0.00000619 | 572,114.00 |
| Feb 14 2024 | 0.00000661 | -0.00000029 | -4.20% | 0.00000691 | 0.00000724 | 0.00000652 | 930,372.00 |
| Feb 13 2024 | 0.00000690 | 0.00000040 | 6.15% | 0.00000649 | 0.00000713 | 0.00000638 | 1,281,335.00 |
| Feb 12 2024 | 0.00000650 | 0.00000017 | 2.69% | 0.00000634 | 0.00000660 | 0.00000620 | 1,724,907.00 |
| Feb 11 2024 | 0.00000633 | -0.00000011 | -1.71% | 0.00000645 | 0.00000657 | 0.00000631 | 467,230.00 |
| Feb 10 2024 | 0.00000644 | -0.00000018 | -2.72% | 0.00000662 | 0.00000675 | 0.00000641 | 1,102,893.00 |
