Dusk Network Historical Data - DUSKUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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	137,868,726	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001392	0.46%	0.303646	0.303062	0.309486

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.302254	0.30984	0.291939	0.302254	0.077037 - 0.684665

Exchange	Last Trade	Size	Trade Price	Currency
BINA	23:51:26	182.00	0.303623	USD

Price x Volume	Volume	Base Symbol	Related Pairs
57,116.75	187,809.00	DUSK	DUSKEUR	DUSKGBP	DUSKBTC

DUSKUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.356063	0.495435	0.280315	569,567.86	-0.052417	-14.72%
1 Month	0.485622	0.542168	0.280315	731,510.29	-0.181976	-37.47%
3 Months	0.30826	0.684665	0.164836	1,154,227.62	-0.004614	-1.50%
6 Months	0.12957	0.684665	0.120125	1,149,619.94	0.174077	134.35%
1 Year	0.158013	0.684665	0.077037	959,836.64	0.145633	92.16%
3 Years	0.282064	1.17	0.074871	2,501,253.59	0.021582	7.65%
5 Years	0.218768	1.17	0.012028	6,247,941.70	0.084878	38.80%

DUSKUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.303907	-0.000926	-0.30%	0.303135	0.308371	0.280315	359,491.00
01 May 2024	0.304833	-0.025192	-7.63%	0.329402	0.334348	0.291098	585,374.00
30 Apr 2024	0.330025	-0.003872	-1.16%	0.493372	0.495435	0.316555	948,297.00
29 Apr 2024	0.333897	-0.001809	-0.54%	0.334178	0.346435	0.332926	624,361.00
28 Apr 2024	0.335707	0.001416	0.42%	0.334673	0.341146	0.323285	369,549.00
27 Apr 2024	0.334291	-0.0107	-3.10%	0.345638	0.346788	0.330824	710,093.00
26 Apr 2024	0.344991	-0.010035	-2.83%	0.356063	0.358978	0.340237	389,810.00
25 Apr 2024	0.355026	-0.028671	-7.47%	0.383853	0.39308	0.35245	618,729.00
24 Apr 2024	0.383697	-0.012854	-3.24%	0.396796	0.400481	0.381635	392,652.00
23 Apr 2024	0.396551	0.005313	1.36%	0.493372	0.495435	0.389212	748,996.00
22 Apr 2024	0.391238	-0.011872	-2.95%	0.402284	0.405277	0.38436	313,671.00
21 Apr 2024	0.40311	0.018814	4.90%	0.380398	0.407165	0.372698	396,945.00
20 Apr 2024	0.384296	0.008926	2.38%	0.374598	0.39385	0.339292	900,094.00
19 Apr 2024	0.375369	0.030728	8.92%	0.345636	0.378968	0.330067	698,994.00
18 Apr 2024	0.344642	-0.016016	-4.44%	0.36008	0.363542	0.334586	1,059,082.00
17 Apr 2024	0.360658	-0.000309	-0.09%	0.360882	0.375476	0.345947	763,959.00
16 Apr 2024	0.360967	-0.018652	-4.91%	0.493372	0.495435	0.345319	1,147,617.00
15 Apr 2024	0.379618	0.053965	16.57%	0.325458	0.383894	0.308981	1,273,739.00
14 Apr 2024	0.325653	-0.04557	-12.28%	0.369027	0.383011	0.28212	1,377,780.00
13 Apr 2024	0.371223	-0.08003	-17.74%	0.451558	0.464322	0.344756	1,533,702.00
12 Apr 2024	0.451254	-0.003134	-0.69%	0.454402	0.469652	0.437615	475,976.00
11 Apr 2024	0.454388	-0.013945	-2.98%	0.467217	0.470927	0.432101	1,083,402.00
10 Apr 2024	0.468332	-0.047976	-9.29%	0.514849	0.519444	0.464379	494,501.00
09 Apr 2024	0.516309	0.012213	2.42%	0.493372	0.542168	0.486377	746,750.00
08 Apr 2024	0.504096	0.013132	2.67%	0.489225	0.52843	0.484172	701,737.00
07 Apr 2024	0.490964	0.013663	2.86%	0.475095	0.497851	0.469051	552,908.00
06 Apr 2024	0.477301	-0.012154	-2.48%	0.493372	0.495435	0.451036	521,138.00
05 Apr 2024	0.489455	0.002	0.41%	0.485622	0.512449	0.47273	692,941.00
04 Apr 2024	0.487455	-0.004228	-0.86%	0.489265	0.514786	0.473477	687,020.00
03 Apr 2024	0.491682	-0.044945	-8.38%	0.532904	0.532904	0.481402	560,350.00

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