Dusk Network Historical Data - DUSKEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Dusk Network (Cryptocurrency:DUSKEUR)
Dusk Network (Cryptocurrency:DUSKEUR) Historical

Dusk Network (DUSKEUR)

0.29754

0.01855

( 6.65% )

Updated: 05:37:22

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.07	-19.045546063	0.36754	0.36754	0.27149	116352.211434	CX
4	-0.15027	-33.556642326	0.44781	0.5	0.2666	458350.023754	CX
12	0.01109	3.87153080817	0.28645	0.63375	0.23	1067874.68415	CX
26	0.17966	152.409229725	0.11788	0.63375	0.11404	1078380.46182	CX
52	0.15071	102.642511748	0.14683	0.63375	0.085603	684298.774584	CX
156	0.06406132	27.4377600559	0.23347868	1.02795671	0.07013843	2412966.84266	CX
260	0.10160914	51.85969173	0.19593086	1.02795671	0.01086735	6204315.5762	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714693800	0.27899	-0.00789	-2.75	0.28688	0.28688	0.27356	12879
1714607400	0.28688	0	0.00	0.28688	0.28688	0.28688	0
1714521000	0.28688	-0.01188	-3.98	0.31458	0.31458	0.27149	445671
1714434600	0.29876	-0.01582	-5.03	0.35861	0.3673	0.2979	38724
1714348200	0.31458	0.00089	0.28	0.314	0.32304	0.3131	53560
1714261800	0.31369	-0.00031	-0.10	0.314	0.31628	0.29926	65079
1714175400	0.314	-0.01761	-5.31	0.36754	0.36754	0.31072	82198
1714089000	0.33161	-0.00973	-2.85	0.36754	0.36754	0.32495	24166
1714002600	0.34134	-0.03222	-8.63	0.35861	0.3673	0.33952	219697
1713916200	0.37356	0.00049	0.13	0.36754	0.37444	0.36754	32299
1713829800	0.37307	0.00553	1.50	0.36754	0.37307	0.36754	28
1713743400	0.36754	0.00586	1.62	0.37957	0.37957	0.36081	102959
1713657000	0.36168	0.00169	0.47	0.35999	0.36168	0.35368	18908
1713570600	0.35999	0.03917	12.21	0.35461	0.36968	0.32126	1056952
1713484200	0.32082	-0.00048	-0.15	0.3213	0.3213	0.31691	18028
1713397800	0.3213	-0.01978	-5.80	0.33992	0.348	0.31251	1116530
1713311400	0.34108	0.00116	0.34	0.33992	0.35569	0.32756	658208
1713225000	0.33992	-0.01566	-4.40	0.35246	0.38238	0.3246	842883
1713138600	0.35558	0.04518	14.56	0.31266	0.36745	0.29447	888301
1713052200	0.3104	-0.03941	-11.27	0.35079	0.36525	0.2666	1188737
1712965800	0.34981	-0.06934	-16.54	0.42165	0.43448	0.31666	1803896
1712879400	0.41915	-0.00338	-0.80	0.4229	0.43671	0.4075	700563
1712793000	0.42253	-0.00801	-1.86	0.43086	0.43103	0.3979	534305
1712706600	0.43054	-0.04502	-9.47	0.47476	0.47821	0.42878	363380
1712620200	0.47556	0.01208	2.61	0.46629	0.5	0.45855	885433
1712533800	0.46348	0.01855	4.17	0.45164	0.49158	0.45123	892003
1712447400	0.44493	0.00458	1.04	0.43914	0.44577	0.43914	13205
1712361000	0.44035	-0.01084	-2.40	0.44781	0.45735	0.41571	316846
1712274600	0.45119	0.00309	0.69	0.44781	0.47169	0.43562	154116
1712188200	0.4481	-0.0105	-2.29	0.45779	0.47702	0.43684	1062157
1712101800	0.4586	-0.04	-8.02	0.4986	0.4986	0.44722	1452763
1712015400	0.4986	-0.02327	-4.46	0.53053	0.54486	0.485	1302192
1711929000	0.52187	0.00473	0.91	0.51714	0.52241	0.5158	18648
1711842600	0.51714	-0.03895	-7.00	0.55867	0.55867	0.51297	1428201
1711756200	0.55609	-0.00182	-0.33	0.55867	0.56874	0.55467	68708
1711669800	0.55791	-0.03092	-5.25	0.59108	0.63375	0.5446	3982856
1711583400	0.58883	0.05731	10.78	0.52354	0.63102	0.52354	5334131
1711497000	0.53152	0.01041	2.00	0.52354	0.54298	0.51848	188053
1711410600	0.52111	0.09587	22.54	0.411	0.55429	0.405	10792765
1711324200	0.42524	0.02459	6.14	0.4027	0.44414	0.40004	2198707
1711237800	0.40065	0.03132	8.48	0.37771	0.41149	0.35159	1469840
1711151400	0.36933	-0.01148	-3.01	0.37771	0.3843	0.36459	230113
1711065000	0.38081	0.08043	26.78	0.29984	0.45354	0.2991	25273034
1710978600	0.30038	0.02921	10.77	0.31646	0.31646	0.24923	1629175
1710892200	0.27117	-0.0368	-11.95	0.31646	0.31646	0.27117	178362
1710805800	0.30797	-0.00687	-2.18	0.31388	0.31388	0.30248	1672
1710719400	0.31484	0.00123	0.39	0.31361	0.32202	0.29154	590499
1710633000	0.31361	-0.03544	-10.15	0.3477	0.36846	0.3	357162
1710546600	0.34905	-0.02918	-7.71	0.37783	0.37783	0.31966	2824609
1710460200	0.37823	0.01922	5.35	0.38548	0.39303	0.36277	404097
1710373800	0.35901	-0.0022	-0.61	0.33064	0.35959	0.33064	400812
1710287400	0.36121	0.01336	3.84	0.35256	0.36266	0.35256	74232
1710201000	0.34785	0.01791	5.43	0.33314	0.34949	0.31714	807127
1710114600	0.32994	0.00292	0.89	0.32702	0.34179	0.32225	133239
1710028200	0.32702	0.01492	4.78	0.3121	0.345	0.31093	1351637
1709941800	0.3121	0.02309	7.99	0.28977	0.31647	0.28977	623947
1709855400	0.28901	0.00111	0.39	0.28977	0.28977	0.2884	552
1709769000	0.2879	0.01867	6.93	0.26923	0.29189	0.26301	248729
1709682600	0.26923	-0.04095	-13.20	0.30674	0.31257	0.23	1447428
1709596200	0.31018	-0.0114	-3.54	0.30776	0.31277	0.30466	10152
1709509800	0.32158	0.00965	3.09	0.31222	0.32405	0.31222	8881
1709423400	0.31193	-0.00105	-0.34	0.31222	0.31449	0.30919	18086
1709337000	0.31298	0.01529	5.14	0.29366	0.31438	0.29366	555309
1709250600	0.29769	0.00119	0.40	0.29366	0.30667	0.29039	347280
1709164200	0.2965	0.00284	0.97	0.29366	0.29809	0.29316	19380
1709077800	0.29366	0.01302	4.64	0.26775	0.29367	0.26775	682092
1708991400	0.28064	0.01064	3.94	0.28205	0.28279	0.28024	23702
1708905000	0.27	0.00557	2.11	0.26775	0.27	0.26767	4657
1708818600	0.26443	-0.00584	-2.16	0.26775	0.26775	0.26443	568
1708732200	0.27027	0.00252	0.94	0.26775	0.27027	0.26775	1149
1708645800	0.26775	0.01123	4.38	0.27538	0.28107	0.25393	299752
1708559400	0.25652	-0.01556	-5.72	0.25777	0.25987	0.25652	12695
1708473000	0.27208	-0.00719	-2.57	0.27538	0.2772	0.27019	8577
1708386600	0.27927	0.0067	2.46	0.28269	0.28302	0.27802	70
1708300200	0.27257	-0.00241	-0.88	0.27538	0.27538	0.27227	2325
1708213800	0.27498	-0.01231	-4.28	0.28722	0.28722	0.2691	1181283
1708127400	0.28729	-0.0211	-6.84	0.30712	0.31015	0.27965	1749879
1708041000	0.30839	-0.01435	-4.45	0.32274	0.32274	0.30109	800825
1707954600	0.32274	0.00309	0.97	0.31965	0.33499	0.31463	639212
1707868200	0.31965	0.03881	13.82	0.28433	0.3312	0.28433	2092259
1707781800	0.28084	-0.00275	-0.97	0.28083	0.28084	0.28083	0
1707695400	0.28359	-0.00074	-0.26	0.28433	0.28669	0.28359	3184
1707609000	0.28433	-0.00569	-1.96	0.28598	0.29425	0.276	613668
1707522600	0.29002	0.00357	1.25	0.28645	0.29179	0.28645	85695
1707436200	0.28645	-0.00604	-2.07	0.29068	0.29585	0.27796	1230489
1707349800	0.29249	0.00155	0.53	0.29068	0.29648	0.28807	566884
1707263400	0.29094	0.01112	3.97	0.25706	0.30974	0.25706	2899476
1707177000	0.27982	0.02218	8.61	0.2573	0.28315	0.2573	624113
1707090600	0.25764	-0.00786	-2.96	0.26492	0.268	0.24867	1555223
1707004200	0.2655	0.01918	7.79	0.24565	0.27123	0.24521	3317940

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions