Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DUSKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.308741 | -0.004352 | -1.39% | 0.312085 | 0.316053 | 0.294911 | 668,279.00 |
| May 15 2024 | 0.313093 | 0.028026 | 9.83% | 0.284962 | 0.31567 | 0.280317 | 543,315.00 |
| May 14 2024 | 0.285067 | -0.014874 | -4.96% | 0.300051 | 0.300769 | 0.283608 | 323,293.00 |
| May 13 2024 | 0.299941 | -0.007435 | -2.42% | 0.493372 | 0.495435 | 0.29124 | 654,808.00 |
| May 12 2024 | 0.307376 | -0.006289 | -2.01% | 0.313379 | 0.317584 | 0.305911 | 349,405.00 |
| May 11 2024 | 0.313665 | -0.00622 | -1.94% | 0.319358 | 0.32543 | 0.313466 | 94,710.00 |
| May 10 2024 | 0.319885 | -0.017296 | -5.13% | 0.336573 | 0.344668 | 0.314798 | 211,530.00 |
| May 09 2024 | 0.337181 | 0.012419 | 3.82% | 0.324905 | 0.340347 | 0.320729 | 532,662.00 |
| May 08 2024 | 0.324762 | -0.00263 | -0.80% | 0.325385 | 0.345824 | 0.313206 | 380,422.00 |
| May 07 2024 | 0.327392 | -0.004327 | -1.30% | 0.331624 | 0.347426 | 0.322264 | 307,663.00 |
| May 06 2024 | 0.331719 | -0.008793 | -2.58% | 0.493372 | 0.495435 | 0.331071 | 511,862.00 |
| May 05 2024 | 0.340512 | 0.003225 | 0.96% | 0.337991 | 0.346821 | 0.327297 | 194,482.00 |
| May 04 2024 | 0.337287 | -0.001919 | -0.57% | 0.338973 | 0.354759 | 0.337044 | 397,698.00 |
| May 03 2024 | 0.339206 | 0.028649 | 9.23% | 0.310386 | 0.341381 | 0.309436 | 395,192.00 |
| May 02 2024 | 0.310556 | 0.00665 | 2.19% | 0.302254 | 0.316215 | 0.291939 | 279,293.00 |
| May 01 2024 | 0.303907 | -0.000926 | -0.30% | 0.303135 | 0.308371 | 0.280315 | 359,491.00 |
| Apr 30 2024 | 0.304833 | -0.025192 | -7.63% | 0.329402 | 0.334348 | 0.291098 | 585,374.00 |
| 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 |
| Mar 29 2024 | 0.567576 | -0.035308 | -5.86% | 0.607196 | 0.613426 | 0.558363 | 573,425.00 |
| Mar 28 2024 | 0.602884 | -0.036134 | -5.65% | 0.640117 | 0.684665 | 0.590288 | 2,306,780.00 |
| Mar 27 2024 | 0.639018 | 0.023021 | 3.74% | 0.618121 | 0.683543 | 0.589188 | 4,241,586.00 |
| Mar 26 2024 | 0.615998 | 0.047484 | 8.35% | 0.565225 | 0.650741 | 0.557003 | 3,736,133.00 |
| Mar 25 2024 | 0.568513 | 0.120729 | 26.96% | 0.169149 | 0.597562 | 0.164836 | 6,068,119.00 |
| Mar 24 2024 | 0.447785 | 0.010175 | 2.33% | 0.428702 | 0.472986 | 0.41146 | 3,908,818.00 |
| Mar 23 2024 | 0.437609 | 0.05065 | 13.09% | 0.386208 | 0.441689 | 0.366815 | 1,587,046.00 |
| Mar 22 2024 | 0.386959 | -0.025519 | -6.19% | 0.410699 | 0.44212 | 0.382338 | 3,797,834.00 |
| Mar 21 2024 | 0.412478 | 0.085567 | 26.17% | 0.312473 | 0.490485 | 0.311667 | 8,621,421.00 |
| Mar 20 2024 | 0.326912 | 0.040162 | 14.01% | 0.285859 | 0.329578 | 0.273219 | 2,584,223.00 |
| Mar 19 2024 | 0.286749 | -0.031795 | -9.98% | 0.31892 | 0.321516 | 0.276966 | 1,369,305.00 |
| Mar 18 2024 | 0.318545 | -0.024647 | -7.18% | 0.169149 | 0.348723 | 0.164836 | 883,651.00 |
| Mar 17 2024 | 0.343192 | 0.006635 | 1.97% | 0.338705 | 0.35017 | 0.321626 | 510,868.00 |
| Mar 16 2024 | 0.336557 | -0.040836 | -10.82% | 0.377017 | 0.39896 | 0.326412 | 803,835.00 |
| Mar 15 2024 | 0.377393 | -0.032119 | -7.84% | 0.169149 | 0.386268 | 0.164836 | 1,455,620.00 |
| Mar 14 2024 | 0.409512 | -0.013123 | -3.11% | 0.422238 | 0.432 | 0.393224 | 834,855.00 |
| Mar 13 2024 | 0.422634 | 0.026673 | 6.74% | 0.392708 | 0.44473 | 0.388098 | 1,393,795.00 |
| Mar 12 2024 | 0.395962 | 0.009919 | 2.57% | 0.386942 | 0.397388 | 0.359427 | 893,692.00 |
| Mar 11 2024 | 0.386043 | 0.023567 | 6.50% | 0.169149 | 0.386832 | 0.164836 | 1,018,157.00 |
| Mar 10 2024 | 0.362475 | 0.004138 | 1.15% | 0.358185 | 0.373894 | 0.353037 | 543,195.00 |
| Mar 09 2024 | 0.358337 | 0.014732 | 4.29% | 0.343615 | 0.374237 | 0.340542 | 739,065.00 |
| Mar 08 2024 | 0.343605 | 0.012205 | 3.68% | 0.332923 | 0.346632 | 0.32596 | 585,154.00 |
| Mar 07 2024 | 0.3314 | 0.017477 | 5.57% | 0.315391 | 0.333368 | 0.312968 | 600,860.00 |
| Mar 06 2024 | 0.313923 | 0.021103 | 7.21% | 0.29125 | 0.317575 | 0.281547 | 985,181.00 |
| Mar 05 2024 | 0.29282 | -0.043494 | -12.93% | 0.336054 | 0.340077 | 0.270334 | 871,031.00 |
| Mar 04 2024 | 0.336314 | 0.0031 | 0.93% | 0.169149 | 0.360888 | 0.164836 | 1,373,637.00 |
| Mar 03 2024 | 0.333214 | -0.016633 | -4.75% | 0.348438 | 0.356851 | 0.328493 | 685,684.00 |
| Mar 02 2024 | 0.349847 | 0.010866 | 3.21% | 0.339251 | 0.351227 | 0.333999 | 640,820.00 |
| Mar 01 2024 | 0.338981 | 0.016991 | 5.28% | 0.32068 | 0.34249 | 0.318973 | 620,727.00 |
| Feb 29 2024 | 0.32199 | 0.009547 | 3.06% | 0.312188 | 0.33236 | 0.310344 | 890,043.00 |
| Feb 28 2024 | 0.312443 | -0.006173 | -1.94% | 0.319426 | 0.328253 | 0.2954 | 1,050,870.00 |
| Feb 27 2024 | 0.318616 | 0.006192 | 1.98% | 0.313549 | 0.320556 | 0.305644 | 788,143.00 |
| Feb 26 2024 | 0.312424 | 0.008566 | 2.82% | 0.169149 | 0.313137 | 0.164836 | 912,134.00 |
| Feb 25 2024 | 0.303858 | 0.013591 | 4.68% | 0.290315 | 0.307696 | 0.288671 | 609,101.00 |
| Feb 24 2024 | 0.290267 | 0.001325 | 0.46% | 0.288261 | 0.295507 | 0.281758 | 344,555.00 |
| Feb 23 2024 | 0.288942 | -0.000407 | -0.14% | 0.289332 | 0.295961 | 0.280111 | 857,552.00 |
| Feb 22 2024 | 0.289349 | 0.010871 | 3.90% | 0.27758 | 0.303463 | 0.273329 | 810,513.00 |
| Feb 21 2024 | 0.278479 | -0.001396 | -0.50% | 0.278541 | 0.280406 | 0.264604 | 513,726.00 |
| Feb 20 2024 | 0.279875 | -0.015182 | -5.15% | 0.296331 | 0.298976 | 0.267316 | 1,537,444.00 |
| Feb 19 2024 | 0.295057 | -0.006318 | -2.10% | 0.169149 | 0.307685 | 0.164836 | 1,094,335.00 |
| Feb 18 2024 | 0.301375 | 0.003336 | 1.12% | 0.297472 | 0.304002 | 0.293696 | 337,297.00 |
| Feb 17 2024 | 0.298039 | -0.012186 | -3.93% | 0.307763 | 0.309215 | 0.292732 | 453,468.00 |
