Dusk Network Historical Data - DUSKGBP | 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
Dusk Network (Cryptocurrency:DUSKGBP)
Dusk Network (Cryptocurrency:DUSKGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Dusk Network	DUSKGBP	Crypto	130,342,951	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.014032	-5.78%	0.228589	0.228133	0.229502

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.242727	0.243234	0.228589	0.242621	0.073731 - 0.541033

Exchange	Last Trade	Size	Trade Price	Currency
BINA	03:07:13	366.00	0.228892	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
35,885.08	157,285.00	DUSK	DUSKEUR	DUSKUSD	DUSKBTC

DUSKGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.310806	0.316157	0.233159	605,811.43	-0.082217	-26.45%
1 Month	0.389061	0.42809	0.233159	742,926.39	-0.160472	-41.25%
3 Months	0.248618	0.541033	0.199696	1,157,787.85	-0.020029	-8.06%
6 Months	0.080444	0.541033	0.077394	1,152,231.12	0.148145	184.16%
1 Year	0.176799	0.541033	0.073731	957,652.66	0.05179	29.29%
3 Years	0.199245	0.867006	0.059992	2,506,402.83	0.029344	14.73%
5 Years	0.177759	0.867006	0.009956	6,248,449.15	0.05083	28.59%

DUSKGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.242628	-0.020122	-7.66%	0.262316	0.266352	0.233159	584,848.00
Apr 29 2024	0.26275	-0.004085	-1.53%	0.265271	0.308217	0.251854	948,297.00
Apr 28 2024	0.266835	0.000271	0.10%	0.265074	0.276327	0.265074	619,562.00
Apr 27 2024	0.266564	-0.000944	-0.35%	0.270048	0.272435	0.25978	369,549.00
Apr 26 2024	0.267508	-0.008256	-2.99%	0.27634	0.277362	0.266175	710,093.00
Apr 25 2024	0.275764	-0.010001	-3.50%	0.285906	0.287289	0.273043	389,810.00
Apr 24 2024	0.285765	-0.022443	-7.28%	0.310806	0.316157	0.282989	618,521.00
Apr 23 2024	0.308208	-0.013033	-4.06%	0.321268	0.323874	0.306701	392,652.00
Apr 22 2024	0.321241	0.005126	1.62%	0.265271	0.333562	0.251854	748,996.00
Apr 21 2024	0.316115	-0.010573	-3.24%	0.326169	0.327752	0.311296	313,671.00
Apr 20 2024	0.326687	0.015834	5.09%	0.309543	0.329255	0.301858	396,845.00
Apr 19 2024	0.310854	0.008908	2.95%	0.301085	0.317214	0.274463	900,094.00
Apr 18 2024	0.301946	0.024504	8.83%	0.278368	0.301946	0.264793	698,994.00
Apr 17 2024	0.277442	-0.012769	-4.40%	0.289267	0.292516	0.268425	1,058,525.00
Apr 16 2024	0.290211	0.000825	0.29%	0.288796	0.301512	0.277042	763,959.00
Apr 15 2024	0.289386	-0.01639	-5.36%	0.265271	0.324504	0.251854	1,146,387.00
Apr 14 2024	0.305776	0.039445	14.81%	0.265271	0.309684	0.251854	1,273,197.00
Apr 13 2024	0.266331	-0.033849	-11.28%	0.298548	0.308428	0.236404	1,377,780.00
Apr 12 2024	0.300181	-0.059273	-16.49%	0.360747	0.368459	0.279524	1,533,606.00
Apr 11 2024	0.359453	-0.002644	-0.73%	0.361858	0.373613	0.349261	475,976.00
Apr 10 2024	0.362098	-0.00662	-1.80%	0.368729	0.371511	0.343719	1,083,402.00
Apr 09 2024	0.368717	-0.038035	-9.35%	0.405779	0.408992	0.368717	494,964.00
Apr 08 2024	0.406752	0.009573	2.41%	0.383885	0.42809	0.37371	746,750.00
Apr 07 2024	0.39718	0.010491	2.71%	0.385147	0.416892	0.382663	701,737.00
Apr 06 2024	0.386689	0.010304	2.74%	0.374256	0.392585	0.369858	552,908.00
Apr 05 2024	0.376385	-0.010538	-2.72%	0.386943	0.391691	0.357023	521,138.00
Apr 04 2024	0.386923	0.001625	0.42%	0.383885	0.403614	0.37371	692,658.00
Apr 03 2024	0.385298	-0.005899	-1.51%	0.389061	0.406042	0.374603	687,020.00
Apr 02 2024	0.391197	-0.035937	-8.41%	0.424431	0.424431	0.38341	560,350.00
Apr 01 2024	0.427133	-0.024774	-5.48%	0.444784	0.488792	0.415816	786,169.00
Mar 31 2024	0.451907	0.012731	2.90%	0.43792	0.467854	0.432972	615,749.00
Mar 30 2024	0.439177	-0.010088	-2.25%	0.452511	0.467045	0.437767	623,822.00

See More Historical Prices »

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