Dusk Network Historical Data - DUSKUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Dusk Network (Cryptocurrency:DUSKUSD)
Dusk Network (Cryptocurrency:DUSKUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Dusk Network	DUSKUSD	Crypto	136,407,788	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.02762	-8.38%	0.301782	0.301782	0.302395

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.329402	0.334348	0.295371	0.329402	0.077037 - 0.684665

Exchange	Last Trade	Size	Trade Price	Currency
BINA	10:01:10	297.00	0.301514	USD

Price x Volume	Volume	Base Symbol	Related Pairs
129,159.81	420,800.00	DUSK	DUSKEUR	DUSKGBP	DUSKBTC

DUSKUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.396796	0.495435	0.316555	579,070.14	-0.095014	-23.95%
1 Month	0.532904	0.542168	0.28212	742,314.04	-0.231122	-43.37%
3 Months	0.29773	0.684665	0.164836	1,170,076.60	0.004052	1.36%
6 Months	0.120125	0.684665	0.12009	1,149,749.61	0.181657	151.22%
1 Year	0.171362	0.684665	0.077037	957,898.68	0.13042	76.11%
3 Years	0.265125	1.17	0.074871	2,511,577.39	0.036657	13.83%
5 Years	0.218768	1.17	0.012028	6,254,553.62	0.083014	37.95%

DUSKUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.330025	-0.003872	-1.16%	0.493372	0.495435	0.316555	948,297.00
Apr 28 2024	0.333897	-0.001809	-0.54%	0.334178	0.346435	0.332926	624,361.00
Apr 27 2024	0.335707	0.001416	0.42%	0.334673	0.341146	0.323285	369,549.00
Apr 26 2024	0.334291	-0.0107	-3.10%	0.345638	0.346788	0.330824	710,093.00
Apr 25 2024	0.344991	-0.010035	-2.83%	0.356063	0.358978	0.340237	389,810.00
Apr 24 2024	0.355026	-0.028671	-7.47%	0.383853	0.39308	0.35245	618,729.00
Apr 23 2024	0.383697	-0.012854	-3.24%	0.396796	0.400481	0.381635	392,652.00
Apr 22 2024	0.396551	0.005313	1.36%	0.493372	0.495435	0.389212	748,996.00
Apr 21 2024	0.391238	-0.011872	-2.95%	0.402284	0.405277	0.38436	313,671.00
Apr 20 2024	0.40311	0.018814	4.90%	0.380398	0.407165	0.372698	396,945.00
Apr 19 2024	0.384296	0.008926	2.38%	0.374598	0.39385	0.339292	900,094.00
Apr 18 2024	0.375369	0.030728	8.92%	0.345636	0.378968	0.330067	698,994.00
Apr 17 2024	0.344642	-0.016016	-4.44%	0.36008	0.363542	0.334586	1,059,082.00
Apr 16 2024	0.360658	-0.000309	-0.09%	0.360882	0.375476	0.345947	763,959.00
Apr 15 2024	0.360967	-0.018652	-4.91%	0.493372	0.495435	0.345319	1,147,617.00
Apr 14 2024	0.379618	0.053965	16.57%	0.325458	0.383894	0.308981	1,273,739.00
Apr 13 2024	0.325653	-0.04557	-12.28%	0.369027	0.383011	0.28212	1,377,780.00
Apr 12 2024	0.371223	-0.08003	-17.74%	0.451558	0.464322	0.344756	1,533,702.00
Apr 11 2024	0.451254	-0.003134	-0.69%	0.454402	0.469652	0.437615	475,976.00
Apr 10 2024	0.454388	-0.013945	-2.98%	0.467217	0.470927	0.432101	1,083,402.00
Apr 09 2024	0.468332	-0.047976	-9.29%	0.514849	0.519444	0.464379	494,501.00
Apr 08 2024	0.516309	0.012213	2.42%	0.493372	0.542168	0.486377	746,750.00
Apr 07 2024	0.504096	0.013132	2.67%	0.489225	0.52843	0.484172	701,737.00
Apr 06 2024	0.490964	0.013663	2.86%	0.475095	0.497851	0.469051	552,908.00
Apr 05 2024	0.477301	-0.012154	-2.48%	0.493372	0.495435	0.451036	521,138.00
Apr 04 2024	0.489455	0.002	0.41%	0.485622	0.512449	0.47273	692,941.00
Apr 03 2024	0.487455	-0.004228	-0.86%	0.489265	0.514786	0.473477	687,020.00
Apr 02 2024	0.491682	-0.044945	-8.38%	0.532904	0.532904	0.481402	560,350.00
Apr 01 2024	0.536627	-0.039943	-6.93%	0.169149	0.559249	0.164836	786,474.00
Mar 31 2024	0.57657	0.02135	3.85%	0.557158	0.597826	0.549243	615,450.00
Mar 30 2024	0.55522	-0.012356	-2.18%	0.56931	0.59374	0.554	624,825.00

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