DUSK(DUSK)Hoy
$0.0631
hace 1 años
$0.203535
hace 2 años
$0.095727
hace 3 años
$0.139997
hace 4 años
$0.16993
hace 5 años
$0.10193
hace 6 años
$0.131026
DUSK Historial de precios
(DUSK)Periodo de tiempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.064393 | $0.0656 | $0.0617 | $0.062035 | $3.106M |
2025-08-31 | $0.064560 | $0.0674 | $0.0637 | $0.064427 | $2.476M |
2025-08-30 | $0.063389 | $0.0653 | $0.0621 | $0.064608 | $2.350M |
2025-08-29 | $0.067062 | $0.0683 | $0.0627 | $0.063174 | $4.456M |
2025-08-28 | $0.065371 | $0.0682 | $0.0644 | $0.067141 | $3.732M |
2025-08-27 | $0.064132 | $0.0658 | $0.064 | $0.065564 | $2.577M |
2025-08-26 | $0.065113 | $0.0651 | $0.0614 | $0.064125 | $3.393M |
2025-08-25 | $0.067454 | $0.0709 | $0.0642 | $0.0648 | $364.849K |
2025-08-24 | $0.069517 | $0.0708 | $0.0668 | $0.067379 | $2.608M |
2025-08-23 | $0.068579 | $0.0723 | $0.0689 | $0.069532 | $4.523M |
2025-08-22 | $0.064859 | $0.0704 | $0.062 | $0.068735 | $3.770M |
2025-08-21 | $0.065986 | $0.0684 | $0.0646 | $0.064863 | $3.743M |
2025-08-20 | $0.064701 | $0.0671 | $0.0616 | $0.066014 | $5.843M |
2025-08-19 | $0.064960 | $0.0669 | $0.0626 | $0.064433 | $5.429M |
2025-08-18 | $0.070697 | $0.0698 | $0.0638 | $0.065045 | $6.609M |
2025-08-17 | $0.067486 | $0.0717 | $0.0676 | $0.070684 | $11.984M |
2025-08-16 | $0.061532 | $0.0702 | $0.061 | $0.067660 | $4.799M |
2025-08-15 | $0.065454 | $0.0658 | $0.0607 | $0.061288 | $3.536M |
2025-08-14 | $0.070631 | $0.0719 | $0.0637 | $0.065101 | $7.670M |
2025-08-13 | $0.067484 | $0.0721 | $0.0674 | $0.0707 | $294.843K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-02
DUSK(DUSK)
