DUSK Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.0892783 | $0.091638 | $0.08633597 | $0.08671777 | $3.30M |
| 2026-10-11 | $0.08664933 | $0.09110608 | $0.08498508 | $0.08933475 | $4.11M |
| 2026-10-10 | $0.07938273 | $0.0879899 | $0.07910257 | $0.08652975 | $5.77M |
| 2026-10-09 | $0.07717499 | $0.08042387 | $0.07646197 | $0.07945187 | $1.14M |
| 2026-10-08 | $0.07843363 | $0.08025223 | $0.0738102 | $0.07709659 | $1.43M |
| 2026-10-07 | $0.08536279 | $0.08551844 | $0.07718559 | $0.07838184 | $1.69M |
| 2026-10-06 | $0.08531353 | $0.08716111 | $0.08339283 | $0.08538609 | $1.15M |
| 2026-10-05 | $0.08472633 | $0.08570821 | $0.08287932 | $0.08528143 | $1.35M |
| 2026-10-04 | $0.08332914 | $0.08636645 | $0.08234593 | $0.08476137 | $1.66M |
| 2026-10-03 | $0.08502528 | $0.08544109 | $0.08193139 | $0.08333729 | $1.36M |
| 2026-10-02 | $0.08710765 | $0.08925497 | $0.08217401 | $0.08486476 | $2.23M |
| 2026-10-01 | $0.08987517 | $0.09854105 | $0.08636636 | $0.08706321 | $9.04M |
| 2026-09-30 | $0.08344791 | $0.09168327 | $0.08272047 | $0.08977738 | $3.18M |
| 2026-09-29 | $0.08431457 | $0.08800606 | $0.08097493 | $0.08337859 | $2.25M |
| 2026-09-28 | $0.09353848 | $0.09480578 | $0.08342697 | $0.08432251 | $3.20M |
| 2026-09-27 | $0.08899575 | $0.09353963 | $0.08772037 | $0.09353963 | $3.14M |
| 2026-09-26 | $0.09133031 | $0.09133031 | $0.08737096 | $0.08901973 | $2.45M |
| 2026-09-25 | $0.08712812 | $0.09259008 | $0.08529246 | $0.09146002 | $4.51M |
| 2026-09-24 | $0.08632618 | $0.08850111 | $0.08374782 | $0.08710911 | $3.11M |
| 2026-09-23 | $0.09135512 | $0.09589666 | $0.08614608 | $0.08643382 | $4.50M |
| 2026-09-22 | $0.08714871 | $0.09451937 | $0.08539626 | $0.09122191 | $5.65M |
| 2026-09-21 | $0.07725811 | $0.08879612 | $0.07725811 | $0.08710725 | $8.62M |
| 2026-09-20 | $0.07575889 | $0.07776369 | $0.07194352 | $0.07705844 | $2.27M |
| 2026-09-19 | $0.07695387 | $0.07781601 | $0.07441878 | $0.07572954 | $2.33M |
| 2026-09-18 | $0.0713402 | $0.07743395 | $0.07105797 | $0.07692674 | $3.13M |
| 2026-09-17 | $0.06811071 | $0.07211946 | $0.06757095 | $0.07155174 | $3.19M |
| 2026-09-16 | $0.06690006 | $0.06828473 | $0.06562509 | $0.0682169 | $1.96M |
| 2026-09-15 | $0.07216449 | $0.07242367 | $0.06579932 | $0.06688122 | $1.71M |
| 2026-09-14 | $0.07121015 | $0.07472307 | $0.07105282 | $0.07216343 | $935,101.34 |
| 2026-09-13 | $0.07043924 | $0.07441102 | $0.07041808 | $0.07119992 | $1.53M |