DUSK Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.11116451 | $0.11116451 | $0.09312482 | $0.09395366 | $7.23M |
| 2026-10-28 | $0.116632 | $0.11802147 | $0.10715379 | $0.11101176 | $2.40M |
| 2026-10-27 | $0.10859281 | $0.1171026 | $0.10751023 | $0.11664132 | $1.78M |
| 2026-10-26 | $0.11206958 | $0.11285196 | $0.10777378 | $0.10853053 | $2.82M |
| 2026-10-25 | $0.10936721 | $0.11476716 | $0.10564597 | $0.11206285 | $2.69M |
| 2026-10-24 | $0.11713449 | $0.11804706 | $0.1083691 | $0.10927917 | $3.09M |
| 2026-10-23 | $0.11017791 | $0.12025456 | $0.11014108 | $0.11765834 | $3.51M |
| 2026-10-22 | $0.11691423 | $0.11737445 | $0.10864943 | $0.11023313 | $3.17M |
| 2026-10-21 | $0.11359436 | $0.11770902 | $0.10748395 | $0.11702126 | $6.25M |
| 2026-10-20 | $0.11992312 | $0.12162508 | $0.11232344 | $0.11339899 | $4.04M |
| 2026-10-19 | $0.11676499 | $0.12386427 | $0.11194837 | $0.1197956 | $5.65M |
| 2026-10-18 | $0.13150332 | $0.1319469 | $0.11186096 | $0.11698502 | $7.39M |
| 2026-10-17 | $0.12387802 | $0.13178673 | $0.11426578 | $0.13156394 | $10.83M |
| 2026-10-16 | $0.10998785 | $0.12528719 | $0.10749929 | $0.12361027 | $10.47M |
| 2026-10-15 | $0.10225274 | $0.11784225 | $0.09915923 | $0.10995568 | $19.26M |
| 2026-10-14 | $0.09648744 | $0.10951943 | $0.09572799 | $0.10220217 | $10.73M |
| 2026-10-13 | $0.08682706 | $0.10150817 | $0.08384963 | $0.0964897 | $16.66M |
| 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 |