ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,488.00
-0.25%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37725
-0.03%
Bitcoin
69,404.75
0.10%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. Dusk Network (Huobi.pro:DUSKUSDT)

  6. Dusk Network (Huobi.pro:DUSKUSDT) Historical

DUSKUSDT Dusk Network

0.4485
0.0326 (7.84%)
03:50:42 - Realtime Data

DUSKUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.4159 -0.0209 -4.78% 0.4322 0.4389 0.3685 611,109.00
Jun 06 2024 0.4368 -0.0112 -2.50% 0.4503 0.4547 0.4349 203,717.00
Jun 05 2024 0.448 -0.0136 -2.95% 0.460 0.4637 0.4455 579,493.00
Jun 04 2024 0.4616 0.0349 8.18% 0.4451 0.5029 0.4445 597,345.00
Jun 03 2024 0.4267 0.00 0.00% 0.4267 0.4267 0.4267 0.00
Jun 02 2024 0.4267 -0.0241 -5.35% 0.4439 0.4612 0.4221 181,730.00
Jun 01 2024 0.4508 0.00 0.00% 0.4508 0.4508 0.4508 0.00
May 31 2024 0.4508 0.0614 15.77% 0.4462 0.4609 0.4426 195,141.00
May 30 2024 0.3894 0.00 0.00% 0.3894 0.3894 0.3894 0.00
May 29 2024 0.3894 0.00 0.00% 0.3894 0.3894 0.3894 0.00
May 28 2024 0.3894 -0.0175 -4.30% 0.4068 0.4409 0.3861 766,523.00
May 27 2024 0.4069 -0.0122 -2.91% 0.4196 0.4301 0.4002 428,187.00
May 26 2024 0.4191 -0.0083 -1.94% 0.427 0.4306 0.4118 552,728.00
May 25 2024 0.4274 0.0469 12.33% 0.3804 0.431 0.3776 644,019.00
May 24 2024 0.3805 0.0315 9.03% 0.341 0.3844 0.340 839,457.00
May 23 2024 0.349 -0.0052 -1.47% 0.3546 0.3575 0.3483 234,948.00
May 22 2024 0.3542 -0.0154 -4.17% 0.3697 0.3704 0.3485 691,866.00
May 21 2024 0.3696 0.0084 2.33% 0.3611 0.3827 0.3573 820,493.00
May 20 2024 0.3612 0.0206 6.05% 0.341 0.3633 0.332 612,046.00
May 19 2024 0.3406 -0.008 -2.29% 0.3485 0.3645 0.3377 544,100.00
May 18 2024 0.3486 0.0194 5.89% 0.3293 0.3611 0.3292 608,771.00
May 17 2024 0.3292 0.021 6.81% 0.3083 0.3451 0.3051 694,028.00
May 16 2024 0.3082 -0.0035 -1.12% 0.3135 0.3154 0.2951 819,964.00
May 15 2024 0.3117 0.0273 9.60% 0.2853 0.3177 0.2807 771,206.00
May 14 2024 0.2844 -0.0155 -5.17% 0.2994 0.3009 0.2835 788,648.00
May 13 2024 0.2999 -0.0132 -4.22% 0.3086 0.313 0.286 733,619.00
May 12 2024 0.3131 0.00 0.00% 0.3131 0.3131 0.3131 0.00
May 11 2024 0.3131 -0.0059 -1.85% 0.3195 0.326 0.3131 523,123.00
May 10 2024 0.319 -0.0183 -5.43% 0.3363 0.345 0.3154 626,853.00
May 09 2024 0.3373 0.0128 3.94% 0.3245 0.340 0.321 607,350.00
May 08 2024 0.3245 -0.0071 -2.14% 0.3253 0.346 0.3134 612,571.00
May 07 2024 0.3316 0.00 0.00% 0.3316 0.3316 0.3316 0.00
May 06 2024 0.3316 -0.0021 -0.63% 0.3416 0.3545 0.3311 268,450.00
May 05 2024 0.3337 0.00 0.00% 0.3337 0.3337 0.3337 0.00
May 04 2024 0.3337 0.00 0.00% 0.3337 0.3337 0.3337 0.00
May 03 2024 0.3337 0.00 0.00% 0.3337 0.3337 0.3337 0.00
May 02 2024 0.3337 0.00 0.00% 0.3337 0.3337 0.3337 0.00
May 01 2024 0.3337 0.00 0.00% 0.3337 0.3337 0.3337 0.00
Apr 30 2024 0.3337 0.00 0.00% 0.3337 0.3337 0.3337 0.00
Apr 29 2024 0.3337 0.00 0.00% 0.3337 0.3337 0.3337 0.00
Apr 28 2024 0.3337 -0.0496 -12.94% 0.3348 0.347 0.3324 541,827.00
Apr 27 2024 0.3833 0.00 0.00% 0.3833 0.3833 0.3833 0.00
Apr 26 2024 0.3833 0.00 0.00% 0.3833 0.3833 0.3833 0.00
Apr 25 2024 0.3833 0.00 0.00% 0.3833 0.3833 0.3833 0.00
Apr 24 2024 0.3833 0.00 0.00% 0.3833 0.3833 0.3833 0.00
Apr 23 2024 0.3833 -0.0128 -3.23% 0.3951 0.3992 0.3813 289,678.00
Apr 22 2024 0.3961 0.0159 4.18% 0.3911 0.4021 0.3889 281,048.00
Apr 21 2024 0.3802 0.00 0.00% 0.3802 0.3802 0.3802 0.00
Apr 20 2024 0.3802 0.00 0.00% 0.3802 0.3802 0.3802 0.00
Apr 19 2024 0.3802 0.0054 1.44% 0.3728 0.3932 0.339 422,324.00
Apr 18 2024 0.3748 -0.0037 -0.98% 0.344 0.3782 0.3354 250,180.00
Apr 17 2024 0.3785 0.00 0.00% 0.3785 0.3785 0.3785 0.00
Apr 16 2024 0.3785 0.00 0.00% 0.3785 0.3785 0.3785 0.00
Apr 15 2024 0.3785 0.00 0.00% 0.3785 0.3785 0.3785 0.00
Apr 14 2024 0.3785 -0.0756 -16.65% 0.3215 0.383 0.3101 382,090.00
Apr 13 2024 0.4541 0.00 0.00% 0.4541 0.4541 0.4541 0.00
Apr 12 2024 0.4541 0.00 0.00% 0.4541 0.4541 0.4541 0.00
Apr 11 2024 0.4541 0.00 0.00% 0.4541 0.4541 0.4541 0.00
Apr 10 2024 0.4541 -0.0609 -11.83% 0.4652 0.4706 0.4425 382,696.00
Apr 09 2024 0.515 0.00 0.00% 0.515 0.515 0.515 0.00
Apr 08 2024 0.515 0.0116 2.30% 0.5019 0.542 0.4961 507,466.00
Apr 07 2024 0.5034 0.0139 2.84% 0.4889 0.5158 0.4846 280,957.00
Apr 06 2024 0.4895 0.0146 3.07% 0.4744 0.4971 0.4681 470,769.00
Apr 05 2024 0.4749 -0.0155 -3.16% 0.4925 0.4959 0.4509 579,050.00
Apr 04 2024 0.4904 0.0057 1.18% 0.4825 0.5112 0.4769 361,210.00
Apr 03 2024 0.4847 -0.008 -1.62% 0.4914 0.5136 0.4732 704,976.00
Apr 02 2024 0.4927 -0.1224 -19.90% 0.5321 0.5326 0.4818 831,242.00
Apr 01 2024 0.6151 0.00 0.00% 0.6151 0.6151 0.6151 0.00
Mar 31 2024 0.6151 0.00 0.00% 0.6151 0.6151 0.6151 0.00
Mar 30 2024 0.6151 0.00 0.00% 0.6151 0.6151 0.6151 0.00
Mar 29 2024 0.6151 0.00 0.00% 0.6151 0.6151 0.6151 0.00
Mar 28 2024 0.6151 0.00 0.00% 0.6151 0.6151 0.6151 0.00
Mar 27 2024 0.6151 0.00 0.00% 0.6151 0.6151 0.6151 0.00
Mar 26 2024 0.6151 0.1864 43.48% 0.5693 0.653 0.5555 465,092.00
Mar 25 2024 0.4287 0.00 0.00% 0.4287 0.4287 0.4287 0.00
Mar 24 2024 0.4287 0.00 0.00% 0.4287 0.4287 0.4287 0.00
Mar 23 2024 0.4287 0.0426 11.03% 0.3846 0.4407 0.3657 1,158,548.00
Mar 22 2024 0.3861 -0.023 -5.62% 0.405 0.4416 0.3818 1,854,221.00
Mar 21 2024 0.4091 0.0824 25.22% 0.326 0.4161 0.3241 787,071.00
Mar 20 2024 0.3267 0.0417 14.63% 0.2868 0.3297 0.2724 2,009,946.00
Mar 19 2024 0.285 -0.0327 -10.29% 0.3183 0.3214 0.277 2,140,727.00
Mar 18 2024 0.3177 -0.0258 -7.51% 0.3424 0.3485 0.3117 1,720,754.00
Mar 17 2024 0.3435 0.0069 2.05% 0.3388 0.3501 0.3204 1,677,896.00
Mar 16 2024 0.3366 -0.0399 -10.60% 0.3764 0.3984 0.3257 1,640,088.00
Mar 15 2024 0.3765 -0.0333 -8.13% 0.411 0.4141 0.3485 1,866,330.00
Mar 14 2024 0.4098 -0.0124 -2.94% 0.4216 0.4304 0.3888 1,250,880.00
Mar 13 2024 0.4222 0.0272 6.89% 0.3923 0.4459 0.3877 715,949.00
Mar 12 2024 0.395 0.0088 2.28% 0.3871 0.3972 0.3557 772,817.00
Mar 11 2024 0.3862 0.0238 6.57% 0.3623 0.3863 0.3454 777,513.00
Mar 10 2024 0.3624 0.0314 9.49% 0.3573 0.3725 0.3521 682,237.00
Mar 08 2024 0.331 0.00 0.00% 0.331 0.331 0.331 0.00

Your Recent History

HUOB
DUSKUSDT
Dusk Network
USOTC
ORSUF
Orsu Metals (CE)
BIT
F12544
Vontobel Financial Produ...
LSE
SWRD
Spdr World $
CSE
WISE
Earthwise Minerals
UNSW3
BGLDETH
Based Gold
NYSE
SHLL.U
Tortoise Acquisition
LSE
71NP
Sg Issuer 29
LSE
76EU
Euro.bk. 39
LSE
55RL
Senaat 4.760%
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved