DUSK
Rang 501
Real-world assets
DUSK
$0.0708
+7.62% 24H
-0.20% 7D
Market Cap
Market Cap
$42.63M
0.00% des Marktes
Vollständig verwässert
Vollständig verwässert
$42.63M
+0.00% über Market Cap
Volumen, 24h
Volumen, 24h
$3.13M
7.34% der Market Cap
Umlaufend
Umlaufend
602.02M DUSK
von 1.00B Maximum
Vom Allzeithoch
Vom Allzeithoch
-93.50%
Hoch am 29 Dec 2021
Volatilität, 30d
Volatilität, 30d
104.2%
annualisiert aus täglichen Bewegungen
Die 400 jüngsten Tagesbeobachtungen sind unten aufgeführt. Der Download enthält jede Beobachtung, die wir vorhalten. 2612 täglich gespeicherte Beobachtungen
| Datum | Preis | Market Cap | Volumen |
|---|---|---|---|
| 2026-09-02 | $0.0666 | — | — |
| 2026-09-01 | $0.0672 | — | — |
| 2026-08-31 | $0.0676 | — | — |
| 2026-08-30 | $0.0645 | — | — |
| 2026-08-29 | $0.0666 | — | — |
| 2026-08-28 | $0.0688 | — | — |
| 2026-08-27 | $0.0738 | — | — |
| 2026-08-26 | $0.0744 | — | — |
| 2026-08-25 | $0.0716 | — | — |
| 2026-08-24 | $0.0716 | — | — |
| 2026-08-23 | $0.0778 | — | — |
| 2026-08-22 | $0.0736 | — | — |
| 2026-08-21 | $0.0812 | — | — |
| 2026-08-20 | $0.0722 | — | — |
| 2026-08-19 | $0.0708 | — | — |
| 2026-08-18 | $0.0636 | — | — |
| 2026-08-17 | $0.0636 | — | — |
| 2026-08-16 | $0.0705 | — | — |
| 2026-08-15 | $0.0641 | — | — |
| 2026-08-14 | $0.0610 | — | — |
| 2026-08-13 | $0.0614 | — | — |
| 2026-08-12 | $0.0613 | — | — |
| 2026-08-11 | $0.0650 | — | — |
| 2026-08-10 | $0.0650 | — | — |
| 2026-08-09 | $0.0654 | — | — |
| 2026-08-08 | $0.0655 | — | — |
| 2026-08-07 | $0.0627 | — | — |
| 2026-08-06 | $0.0628 | — | — |
| 2026-08-05 | $0.0591 | — | — |
| 2026-08-04 | $0.0590 | — | — |
| 2026-08-03 | $0.0590 | — | — |
| 2026-08-02 | $0.0607 | — | — |
| 2026-08-01 | $0.0564 | — | — |
| 2026-07-31 | $0.0574 | — | — |
| 2026-07-30 | $0.0606 | — | — |
| 2026-07-29 | $0.0607 | — | — |
| 2026-07-28 | $0.0610 | — | — |
| 2026-07-27 | $0.0610 | — | — |
| 2026-07-26 | $0.0656 | — | — |
| 2026-07-25 | $0.0649 | — | — |
| 2026-07-24 | $0.0639 | — | — |
| 2026-07-23 | $0.0669 | — | — |
| 2026-07-22 | $0.0684 | — | — |
| 2026-07-21 | $0.0691 | — | — |
| 2026-07-20 | $0.0691 | — | — |
| 2026-07-19 | $0.0664 | — | — |
| 2026-07-18 | $0.0669 | — | — |
| 2026-07-17 | $0.0696 | — | — |
| 2026-07-16 | $0.0726 | — | — |
| 2026-07-15 | $0.0744 | — | — |
| 2026-07-14 | $0.0758 | — | — |
| 2026-07-13 | $0.0758 | — | — |
| 2026-07-12 | $0.0759 | — | — |
| 2026-07-11 | $0.0782 | — | — |
| 2026-07-10 | $0.0805 | — | — |
| 2026-07-09 | $0.0755 | — | — |
| 2026-07-08 | $0.0744 | — | — |
| 2026-07-07 | $0.0758 | — | — |
| 2026-07-06 | $0.0758 | — | — |
| 2026-07-05 | $0.0808 | — | — |
| 2026-07-04 | $0.0804 | — | — |
| 2026-07-03 | $0.0817 | — | — |
| 2026-07-02 | $0.0812 | — | — |
| 2026-07-01 | $0.0778 | — | — |
| 2026-06-30 | $0.0745 | — | — |
| 2026-06-29 | $0.0745 | — | — |
| 2026-06-28 | $0.0771 | — | — |
| 2026-06-27 | $0.0762 | — | — |
| 2026-06-26 | $0.0787 | — | — |
| 2026-06-25 | $0.0777 | — | — |
| 2026-06-24 | $0.0785 | — | — |
| 2026-06-23 | $0.0807 | — | — |
| 2026-06-22 | $0.0807 | — | — |
| 2026-06-21 | $0.0822 | — | — |
| 2026-06-20 | $0.0857 | — | — |
| 2026-06-19 | $0.0862 | — | — |
| 2026-06-18 | $0.0902 | — | — |
| 2026-06-17 | $0.0911 | — | — |
| 2026-06-16 | $0.0949 | — | — |
| 2026-06-15 | $0.0949 | — | — |
| 2026-06-14 | $0.0927 | — | — |
| 2026-06-13 | $0.0914 | — | — |
| 2026-06-12 | $0.0891 | — | — |
| 2026-06-11 | $0.0919 | — | — |
| 2026-06-10 | $0.0869 | — | — |
| 2026-06-09 | $0.0846 | — | — |
| 2026-06-08 | $0.0846 | — | — |
| 2026-06-07 | $0.0925 | — | — |
| 2026-06-06 | $0.0914 | — | — |
| 2026-06-05 | $0.0947 | — | — |
| 2026-06-04 | $0.0978 | — | — |
| 2026-06-03 | $0.1105 | — | — |
| 2026-06-02 | $0.1128 | — | — |
| 2026-06-01 | $0.1128 | — | — |
| 2026-05-31 | $0.1188 | — | — |
| 2026-05-30 | $0.1189 | — | — |
| 2026-05-29 | $0.1169 | — | — |
| 2026-05-28 | $0.1235 | — | — |
| 2026-05-27 | $0.1251 | — | — |
| 2026-05-26 | $0.1307 | — | — |
| 2026-05-25 | $0.1307 | — | — |
| 2026-05-24 | $0.1331 | — | — |
| 2026-05-23 | $0.1348 | — | — |
| 2026-05-22 | $0.1463 | — | — |
| 2026-05-21 | $0.1477 | — | — |
| 2026-05-20 | $0.1462 | — | — |
| 2026-05-19 | $0.1463 | — | — |
| 2026-05-18 | $0.1463 | — | — |
| 2026-05-17 | $0.1533 | — | — |
| 2026-05-16 | $0.1362 | — | — |
| 2026-05-15 | $0.1481 | — | — |
| 2026-05-14 | $0.1482 | — | — |
| 2026-05-13 | $0.1300 | — | — |
| 2026-05-12 | $0.1243 | — | — |
| 2026-05-11 | $0.1243 | — | — |
| 2026-05-10 | $0.1362 | — | — |
| 2026-05-09 | $0.1460 | — | — |
| 2026-05-08 | $0.1437 | — | — |
| 2026-05-07 | $0.1450 | — | — |
| 2026-05-06 | $0.1466 | — | — |
| 2026-05-05 | $0.1407 | — | — |
| 2026-05-04 | $0.1407 | — | — |
| 2026-05-03 | $0.1394 | — | — |
| 2026-05-02 | $0.1309 | — | — |
| 2026-05-01 | $0.1361 | — | — |
| 2026-04-30 | $0.1212 | — | — |
| 2026-04-29 | $0.1264 | — | — |
| 2026-04-28 | $0.1237 | — | — |
| 2026-04-27 | $0.1237 | — | — |
| 2026-04-26 | $0.1286 | — | — |
| 2026-04-25 | $0.1308 | — | — |
| 2026-04-24 | $0.1365 | — | — |
| 2026-04-23 | $0.1360 | — | — |
| 2026-04-22 | $0.1386 | — | — |
| 2026-04-21 | $0.1400 | — | — |
| 2026-04-20 | $0.1400 | — | — |
| 2026-04-19 | $0.1475 | — | — |
| 2026-04-18 | $0.1539 | — | — |
| 2026-04-17 | $0.1615 | — | — |
| 2026-04-16 | $0.1539 | — | — |
| 2026-04-15 | $0.1498 | — | — |
| 2026-04-14 | $0.1470 | — | — |
| 2026-04-13 | $0.1470 | — | — |
| 2026-04-12 | $0.1612 | — | — |
| 2026-04-11 | $0.1572 | — | — |
| 2026-04-10 | $0.1266 | — | — |
| 2026-04-09 | $0.1206 | — | — |
| 2026-04-08 | $0.1158 | — | — |
| 2026-04-07 | $0.1161 | — | — |
| 2026-04-06 | $0.1161 | — | — |
| 2026-04-05 | $0.1080 | — | — |
| 2026-04-04 | $0.1067 | — | — |
| 2026-04-03 | $0.1127 | — | — |
| 2026-04-02 | $0.1079 | — | — |
| 2026-04-01 | $0.1083 | — | — |
| 2026-03-31 | $0.1037 | — | — |
| 2026-03-30 | $0.1037 | — | — |
| 2026-03-29 | $0.1073 | — | — |
| 2026-03-28 | $0.1125 | — | — |
| 2026-03-27 | $0.1086 | — | — |
| 2026-03-26 | $0.1156 | — | — |
| 2026-03-25 | $0.1160 | — | — |
| 2026-03-24 | $0.1282 | — | — |
| 2026-03-23 | $0.1282 | — | — |
| 2026-03-22 | $0.0921 | — | — |
| 2026-03-21 | $0.0797 | — | — |
| 2026-03-20 | $0.0825 | — | — |
| 2026-03-19 | $0.0828 | — | — |
| 2026-03-18 | $0.0867 | — | — |
| 2026-03-17 | $0.0930 | — | — |
| 2026-03-16 | $0.0930 | — | — |
| 2026-03-15 | $0.0943 | — | — |
| 2026-03-14 | $0.0951 | — | — |
| 2026-03-13 | $0.0922 | — | — |
| 2026-03-12 | $0.0895 | — | — |
| 2026-03-11 | $0.0896 | — | — |
| 2026-03-10 | $0.0913 | — | — |
| 2026-03-09 | $0.0913 | — | — |
| 2026-03-08 | $0.0844 | — | — |
| 2026-03-07 | $0.0875 | — | — |
| 2026-03-06 | $0.0883 | — | — |
| 2026-03-05 | $0.0894 | — | — |
| 2026-03-04 | $0.0877 | — | — |
| 2026-03-03 | $0.0863 | — | — |
| 2026-03-02 | $0.0863 | — | — |
| 2026-03-01 | $0.0802 | — | — |
| 2026-02-28 | $0.0841 | — | — |
| 2026-02-27 | $0.0826 | — | — |
| 2026-02-26 | $0.0923 | — | — |
| 2026-02-25 | $0.0873 | — | — |
| 2026-02-24 | $0.0921 | — | — |
| 2026-02-23 | $0.0921 | — | — |
| 2026-02-22 | $0.0848 | — | — |
| 2026-02-21 | $0.0845 | — | — |
| 2026-02-20 | $0.0882 | — | — |
| 2026-02-19 | $0.0859 | — | — |
| 2026-02-18 | $0.0917 | — | — |
| 2026-02-17 | $0.1022 | — | — |
| 2026-02-16 | $0.1022 | — | — |
| 2026-02-15 | $0.1064 | — | — |
| 2026-02-14 | $0.1082 | — | — |
| 2026-02-13 | $0.1099 | — | — |
| 2026-02-12 | $0.1074 | — | — |
| 2026-02-11 | $0.1027 | — | — |
| 2026-02-10 | $0.1052 | — | — |
| 2026-02-09 | $0.1052 | — | — |
| 2026-02-08 | $0.1289 | — | — |
| 2026-02-07 | $0.0907 | — | — |
| 2026-02-06 | $0.0868 | — | — |
| 2026-02-05 | $0.0824 | — | — |
| 2026-02-04 | $0.1044 | — | — |
| 2026-02-03 | $0.1019 | — | — |
| 2026-02-02 | $0.1019 | — | — |
| 2026-02-01 | $0.1024 | — | — |
| 2026-01-31 | $0.1081 | — | — |
| 2026-01-30 | $0.1211 | — | — |
| 2026-01-29 | $0.1319 | — | — |
| 2026-01-28 | $0.1382 | — | — |
| 2026-01-27 | $0.1513 | — | — |
| 2026-01-26 | $0.1513 | — | — |
| 2026-01-25 | $0.1633 | — | — |
| 2026-01-24 | $0.1399 | — | — |
| 2026-01-23 | $0.1573 | — | — |
| 2026-01-22 | $0.1756 | — | — |
| 2026-01-21 | $0.2244 | — | — |
| 2026-01-20 | $0.2258 | — | — |
| 2026-01-19 | $0.2258 | — | — |
| 2026-01-18 | $0.1585 | — | — |
| 2026-01-17 | $0.1169 | — | — |
| 2026-01-16 | $0.1068 | — | — |
| 2026-01-15 | $0.0635 | — | — |
| 2026-01-14 | $0.0658 | — | — |
| 2026-01-13 | $0.0658 | — | — |
| 2026-01-12 | $0.0658 | — | — |
| 2026-01-11 | $0.0578 | — | — |
| 2026-01-10 | $0.0601 | — | — |
| 2026-01-09 | $0.0535 | — | — |
| 2026-01-08 | $0.0527 | — | — |
| 2026-01-07 | $0.0544 | — | — |
| 2026-01-06 | $0.0570 | — | — |
| 2026-01-05 | $0.0570 | — | — |
| 2026-01-04 | $0.0493 | — | — |
| 2026-01-03 | $0.0495 | — | — |
| 2026-01-02 | $0.0514 | — | — |
| 2026-01-01 | $0.0487 | — | — |
| 2025-12-31 | $0.0470 | — | — |
| 2025-12-30 | $0.0483 | — | — |
| 2025-12-29 | $0.0483 | — | — |
| 2025-12-28 | $0.0475 | — | — |
| 2025-12-27 | $0.0482 | — | — |
| 2025-12-26 | $0.0451 | — | — |
| 2025-12-25 | $0.0423 | — | — |
| 2025-12-24 | $0.0423 | — | — |
| 2025-12-23 | $0.0408 | — | — |
| 2025-12-22 | $0.0408 | — | — |
| 2025-12-21 | $0.0395 | — | — |
| 2025-12-20 | $0.0413 | — | — |
| 2025-12-19 | $0.0403 | — | — |
| 2025-12-18 | $0.0380 | — | — |
| 2025-12-17 | $0.0386 | — | — |
| 2025-12-16 | $0.0410 | — | — |
| 2025-12-15 | $0.0410 | — | — |
| 2025-12-14 | $0.0431 | — | — |
| 2025-12-13 | $0.0452 | — | — |
| 2025-12-12 | $0.0455 | — | — |
| 2025-12-11 | $0.0466 | — | — |
| 2025-12-10 | $0.0467 | — | — |
| 2025-12-09 | $0.0500 | — | — |
| 2025-12-08 | $0.0500 | — | — |
| 2025-12-07 | $0.0435 | — | — |
| 2025-12-06 | $0.0455 | — | — |
| 2025-12-05 | $0.0454 | — | — |
| 2025-12-04 | $0.0455 | — | — |
| 2025-12-03 | $0.0467 | — | — |
| 2025-12-02 | $0.0441 | — | — |
| 2025-12-01 | $0.0441 | — | — |
| 2025-11-30 | $0.0471 | — | — |
| 2025-11-29 | $0.0475 | — | — |
| 2025-11-28 | $0.0509 | — | — |
| 2025-11-27 | $0.0541 | — | — |
| 2025-11-26 | $0.0558 | — | — |
| 2025-11-25 | $0.0550 | — | — |
| 2025-11-24 | $0.0550 | — | — |
| 2025-11-23 | $0.0571 | — | — |
| 2025-11-22 | $0.0611 | — | — |
| 2025-11-21 | $0.0602 | — | — |
| 2025-11-20 | $0.0690 | — | — |
| 2025-11-19 | $0.0730 | — | — |
| 2025-11-18 | $0.0674 | — | — |
| 2025-11-17 | $0.0674 | — | — |
| 2025-11-16 | $0.0574 | — | — |
| 2025-11-15 | $0.0591 | — | — |
| 2025-11-14 | $0.0517 | — | — |
| 2025-11-13 | $0.0531 | — | — |
| 2025-11-12 | $0.0542 | — | — |
| 2025-11-11 | $0.0580 | — | — |
| 2025-11-10 | $0.0580 | — | — |
| 2025-11-09 | $0.0729 | — | — |
| 2025-11-08 | $0.0736 | — | — |
| 2025-11-07 | $0.0874 | — | — |
| 2025-11-06 | $0.0718 | — | — |
| 2025-11-05 | $0.0558 | — | — |
| 2025-11-04 | $0.0526 | — | — |
| 2025-11-03 | $0.0526 | — | — |
| 2025-11-02 | $0.0483 | — | — |
| 2025-11-01 | $0.0472 | — | — |
| 2025-10-31 | $0.0426 | — | — |
| 2025-10-30 | $0.0420 | — | — |
| 2025-10-29 | $0.0455 | — | — |
| 2025-10-28 | $0.0450 | — | — |
| 2025-10-27 | $0.0450 | — | — |
| 2025-10-26 | $0.0503 | — | — |
| 2025-10-25 | $0.0466 | — | — |
| 2025-10-24 | $0.0466 | — | — |
| 2025-10-23 | $0.0470 | — | — |
| 2025-10-22 | $0.0461 | — | — |
| 2025-10-21 | $0.0478 | — | — |
| 2025-10-20 | $0.0478 | — | — |
| 2025-10-19 | $0.0490 | — | — |
| 2025-10-18 | $0.0477 | — | — |
| 2025-10-17 | $0.0480 | — | — |
| 2025-10-16 | $0.0502 | — | — |
| 2025-10-15 | $0.0502 | — | — |
| 2025-10-14 | $0.0521 | — | — |
| 2025-10-13 | $0.0521 | — | — |
| 2025-10-12 | $0.0519 | — | — |
| 2025-10-11 | $0.0456 | — | — |
| 2025-10-10 | $0.0452 | — | — |
| 2025-10-09 | $0.0630 | — | — |
| 2025-10-08 | $0.0649 | — | — |
| 2025-10-07 | $0.0624 | — | — |
| 2025-10-06 | $0.0624 | — | — |
| 2025-10-05 | $0.0675 | — | — |
| 2025-10-04 | $0.0608 | — | — |
| 2025-10-03 | $0.0631 | — | — |
| 2025-10-02 | $0.0636 | — | — |
| 2025-10-01 | $0.0602 | — | — |
| 2025-09-30 | $0.0538 | — | — |
| 2025-09-29 | $0.0538 | — | — |
| 2025-09-28 | $0.0550 | — | — |
| 2025-09-27 | $0.0539 | — | — |
| 2025-09-26 | $0.0543 | — | — |
| 2025-09-25 | $0.0516 | — | — |
| 2025-09-24 | $0.0560 | — | — |
| 2025-09-23 | $0.0554 | — | — |
| 2025-09-22 | $0.0554 | — | — |
| 2025-09-21 | $0.0617 | — | — |
| 2025-09-20 | $0.0633 | — | — |
| 2025-09-19 | $0.0622 | — | — |
| 2025-09-18 | $0.0668 | — | — |
| 2025-09-17 | $0.0661 | — | — |
| 2025-09-16 | $0.0637 | — | — |
| 2025-09-15 | $0.0637 | — | — |
| 2025-09-14 | $0.0657 | — | — |
| 2025-09-13 | $0.0696 | — | — |
| 2025-09-12 | $0.0688 | — | — |
| 2025-09-11 | $0.0668 | — | — |
| 2025-09-10 | $0.0661 | — | — |
| 2025-09-09 | $0.0655 | — | — |
| 2025-09-08 | $0.0655 | — | — |
| 2025-09-07 | $0.0632 | — | — |
| 2025-09-06 | $0.0626 | — | — |
| 2025-09-05 | $0.0627 | — | — |
| 2025-09-04 | $0.0610 | — | — |
| 2025-09-03 | $0.0638 | — | — |
| 2025-09-02 | $0.0630 | — | — |
| 2025-09-01 | $0.0630 | — | — |
| 2025-08-31 | $0.0631 | — | — |
| 2025-08-30 | $0.0647 | — | — |
| 2025-08-29 | $0.0637 | — | — |
| 2025-08-28 | $0.0682 | — | — |
| 2025-08-27 | $0.0652 | — | — |
| 2025-08-26 | $0.0649 | — | — |
| 2025-08-25 | $0.0649 | — | — |
| 2025-08-24 | $0.0688 | — | — |
| 2025-08-23 | $0.0698 | — | — |
| 2025-08-22 | $0.0716 | — | — |
| 2025-08-21 | $0.0646 | — | — |
| 2025-08-20 | $0.0672 | — | — |
| 2025-08-19 | $0.0620 | — | — |
| 2025-08-18 | $0.0620 | — | — |
| 2025-08-17 | $0.0685 | — | — |
| 2025-08-16 | $0.0684 | — | — |
| 2025-08-15 | $0.0628 | — | — |
| 2025-08-14 | $0.0636 | — | — |
| 2025-08-13 | $0.0712 | — | — |
| 2025-08-12 | $0.0685 | — | — |
| 2025-08-11 | $0.0685 | — | — |
| 2025-08-10 | $0.0686 | — | — |
| 2025-08-09 | $0.0697 | — | — |
| 2025-08-08 | $0.0657 | — | — |
| 2025-08-07 | $0.0637 | — | — |
| 2025-08-06 | $0.0605 | — | — |
| 2025-08-05 | $0.0605 | — | — |
| 2025-08-04 | $0.0586 | — | — |
| 2025-08-03 | $0.0593 | — | — |
| 2025-08-02 | $0.0568 | — | — |
| 2025-08-01 | $0.0579 | — | — |
| 2025-07-31 | $0.0602 | — | — |
| 2025-07-30 | $0.0659 | — | — |