Dusk Network Historical Data - DUSKGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

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	137,660,460	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.019878	-7.58%	0.242437	0.241953	0.242921

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.262316	0.266352	0.233159	0.262316	0.073731 - 0.541033

Exchange	Last Trade	Size	Trade Price	Currency
BINA	09:07:16	100.00	0.242437	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
140,342.64	582,590.00	DUSK	DUSKEUR	DUSKUSD	DUSKBTC

DUSKGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.321268	0.323874	0.251854	578,354.86	-0.07883	-24.54%
1 Month	0.424431	0.42809	0.236404	742,051.46	-0.181994	-42.88%
3 Months	0.237128	0.541033	0.199696	1,169,428.43	0.005309	2.24%
6 Months	0.080444	0.541033	0.077394	1,148,520.86	0.161993	201.37%
1 Year	0.136608	0.541033	0.073731	956,288.10	0.10583	77.47%
3 Years	0.187484	0.867006	0.059992	2,508,261.25	0.054953	29.31%
5 Years	0.177759	0.867006	0.009956	6,251,691.05	0.064678	36.39%

DUSKGBP 1 Month Historical Prices

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

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