Dusk (DUSK) Historical Data

Dusk Historical Price Information

Get a full overview of the Dusk price history with our historical price data page. Access the entire Dusk value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Dusk price, as well as historical DUSK trading volume and market capitalization.

Track Dusk’s history in its entirety, ranging from the Dusk starting price to the most recent DUSK price data. Our DUSK price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 22, 2026 - Mar 24, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 23, 2026Mar 24, 2026 $ 0.09218 $ 0.1096 $ 0.09218 $ 0.1078 $ 69.11M $ 49.42M
Mar 22, 2026Mar 23, 2026 $ 0.07950 $ 0.1018 $ 0.07947 $ 0.09205 $ 43.02M $ 44.50M
Mar 21, 2026Mar 22, 2026 $ 0.08210 $ 0.08520 $ 0.07997 $ 0.07997 $ 12.16M $ 41.12M
Mar 20, 2026Mar 21, 2026 $ 0.08282 $ 0.08389 $ 0.07965 $ 0.08251 $ 10.72M $ 40.68M
Mar 19, 2026Mar 20, 2026 $ 0.08669 $ 0.08815 $ 0.08255 $ 0.08273 $ 14.19M $ 42.41M
Mar 18, 2026Mar 19, 2026 $ 0.09309 $ 0.09676 $ 0.08562 $ 0.08668 $ 16.95M $ 45.08M
Mar 17, 2026Mar 18, 2026 $ 0.09679 $ 0.09876 $ 0.09292 $ 0.09307 $ 22.80M $ 47.55M
Mar 16, 2026Mar 17, 2026 $ 0.09414 $ 0.09803 $ 0.09043 $ 0.09669 $ 16.81M $ 46.62M
Mar 15, 2026Mar 16, 2026 $ 0.09484 $ 0.09702 $ 0.09177 $ 0.09414 $ 23.38M $ 47.01M
Mar 14, 2026Mar 15, 2026 $ 0.09186 $ 0.09875 $ 0.08915 $ 0.09485 $ 20.98M $ 46.31M
Mar 13, 2026Mar 14, 2026 $ 0.08934 $ 0.09334 $ 0.08934 $ 0.09202 $ 17.07M $ 45.48M
Mar 12, 2026Mar 13, 2026 $ 0.08973 $ 0.09138 $ 0.08668 $ 0.08971 $ 14.50M $ 44.27M
Mar 11, 2026Mar 12, 2026 $ 0.09075 $ 0.09173 $ 0.08610 $ 0.08952 $ 17.72M $ 43.74M
Mar 10, 2026Mar 11, 2026 $ 0.08798 $ 0.09246 $ 0.08750 $ 0.09134 $ 18.26M $ 44.52M
Mar 09, 2026Mar 10, 2026 $ 0.08448 $ 0.09053 $ 0.08417 $ 0.08780 $ 17.61M $ 43.35M
Mar 08, 2026Mar 09, 2026 $ 0.08733 $ 0.08814 $ 0.08335 $ 0.08442 $ 11.32M $ 42.70M
Mar 07, 2026Mar 08, 2026 $ 0.08838 $ 0.08839 $ 0.08525 $ 0.08732 $ 15.56M $ 43.08M
Mar 06, 2026Mar 07, 2026 $ 0.08953 $ 0.09343 $ 0.08674 $ 0.08824 $ 21.18M $ 44.95M
Mar 05, 2026Mar 06, 2026 $ 0.08783 $ 0.09068 $ 0.08498 $ 0.08953 $ 19.27M $ 43.58M
Mar 04, 2026Mar 05, 2026 $ 0.08661 $ 0.09080 $ 0.08509 $ 0.08747 $ 27.56M $ 43.84M
Mar 03, 2026Mar 04, 2026 $ 0.08222 $ 0.08785 $ 0.08069 $ 0.08640 $ 20.25M $ 41.19M
Mar 02, 2026Mar 03, 2026 $ 0.08025 $ 0.08566 $ 0.08025 $ 0.08178 $ 18.74M $ 41.01M
Mar 01, 2026Mar 02, 2026 $ 0.08415 $ 0.08620 $ 0.07875 $ 0.08004 $ 27.50M $ 40.89M
Feb 28, 2026Mar 01, 2026 $ 0.08259 $ 0.08669 $ 0.07546 $ 0.08418 $ 26.87M $ 40.04M
Feb 27, 2026Feb 28, 2026 $ 0.09219 $ 0.09285 $ 0.08263 $ 0.08263 $ 34.58M $ 43.78M
Feb 26, 2026Feb 27, 2026 $ 0.08820 $ 0.09581 $ 0.08753 $ 0.09238 $ 44.32M $ 45.71M
Feb 25, 2026Feb 26, 2026 $ 0.09218 $ 0.1018 $ 0.08669 $ 0.08741 $ 71.70M $ 44.65M
Feb 24, 2026Feb 25, 2026 $ 0.07836 $ 0.09390 $ 0.07579 $ 0.09169 $ 29.97M $ 40.36M
Feb 23, 2026Feb 24, 2026 $ 0.08407 $ 0.08448 $ 0.07778 $ 0.07820 $ 42.41M $ 40.20M
Feb 22, 2026Feb 23, 2026 $ 0.08389 $ 0.08894 $ 0.07870 $ 0.08459 $ 29.46M $ 40.83M

DUSK
Dusk
$ 0.1129
18.83%   Last 24H
Alternative