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: Oct 15, 2026 - Nov 14, 2026
Range: 30 days
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
Nov 13, 2026Nov 14, 2026 $ 0.06710 $ 0.06861 $ 0.06460 $ 0.06512 $ 3.59M $ 41.06M
Nov 12, 2026Nov 13, 2026 $ 0.06786 $ 0.06936 $ 0.06666 $ 0.06710 $ 2.90M $ 41.54M
Nov 11, 2026Nov 12, 2026 $ 0.06977 $ 0.07005 $ 0.06699 $ 0.06772 $ 2.56M $ 42.33M
Nov 10, 2026Nov 11, 2026 $ 0.06897 $ 0.07114 $ 0.06822 $ 0.06977 $ 2.58M $ 42.82M
Nov 09, 2026Nov 10, 2026 $ 0.07065 $ 0.07207 $ 0.06845 $ 0.06882 $ 4.66M $ 43.18M
Nov 08, 2026Nov 09, 2026 $ 0.07036 $ 0.07451 $ 0.06935 $ 0.07049 $ 3.07M $ 43.55M
Nov 07, 2026Nov 08, 2026 $ 0.07366 $ 0.07386 $ 0.06959 $ 0.07036 $ 2.25M $ 44.22M
Nov 06, 2026Nov 07, 2026 $ 0.07079 $ 0.07623 $ 0.07079 $ 0.07366 $ 3.97M $ 45.39M
Nov 05, 2026Nov 06, 2026 $ 0.07898 $ 0.07898 $ 0.06956 $ 0.07079 $ 4.37M $ 46.07M
Nov 04, 2026Nov 05, 2026 $ 0.07686 $ 0.08046 $ 0.07329 $ 0.07898 $ 5.26M $ 47.44M
Nov 03, 2026Nov 04, 2026 $ 0.07942 $ 0.07968 $ 0.07626 $ 0.07681 $ 4.82M $ 47.66M
Nov 02, 2026Nov 03, 2026 $ 0.08602 $ 0.08669 $ 0.07958 $ 0.07958 $ 2.88M $ 50.91M
Nov 01, 2026Nov 02, 2026 $ 0.08763 $ 0.08842 $ 0.08531 $ 0.08602 $ 3.33M $ 53.18M
Oct 31, 2026Nov 01, 2026 $ 0.08959 $ 0.09072 $ 0.08559 $ 0.08763 $ 4.74M $ 53.58M
Oct 30, 2026Oct 31, 2026 $ 0.09290 $ 0.09292 $ 0.08732 $ 0.08940 $ 9.70M $ 54.92M
Oct 29, 2026Oct 30, 2026 $ 0.1108 $ 0.1108 $ 0.09270 $ 0.09270 $ 6.93M $ 59.41M
Oct 28, 2026Oct 29, 2026 $ 0.1165 $ 0.1185 $ 0.1068 $ 0.1108 $ 3.39M $ 68.61M
Oct 27, 2026Oct 28, 2026 $ 0.1084 $ 0.1174 $ 0.1073 $ 0.1165 $ 3.08M $ 67.70M
Oct 26, 2026Oct 27, 2026 $ 0.1117 $ 0.1127 $ 0.1075 $ 0.1081 $ 4.40M $ 67.33M
Oct 25, 2026Oct 26, 2026 $ 0.1092 $ 0.1147 $ 0.1055 $ 0.1117 $ 4.10M $ 67.10M
Oct 24, 2026Oct 25, 2026 $ 0.1175 $ 0.1180 $ 0.1082 $ 0.1092 $ 5.51M $ 68.86M
Oct 23, 2026Oct 24, 2026 $ 0.1100 $ 0.1204 $ 0.1098 $ 0.1175 $ 4.05M $ 70.17M
Oct 22, 2026Oct 23, 2026 $ 0.1169 $ 0.1177 $ 0.1082 $ 0.1103 $ 6.65M $ 68.80M
Oct 21, 2026Oct 22, 2026 $ 0.1132 $ 0.1179 $ 0.1072 $ 0.1169 $ 7.22M $ 68.42M
Oct 20, 2026Oct 21, 2026 $ 0.1196 $ 0.1217 $ 0.1120 $ 0.1129 $ 6.93M $ 71.09M
Oct 19, 2026Oct 20, 2026 $ 0.1168 $ 0.1242 $ 0.1119 $ 0.1194 $ 9.88M $ 71.30M
Oct 18, 2026Oct 19, 2026 $ 0.1319 $ 0.1321 $ 0.1116 $ 0.1173 $ 12.32M $ 74.52M
Oct 17, 2026Oct 18, 2026 $ 0.1236 $ 0.1321 $ 0.1139 $ 0.1305 $ 16.02M $ 74.27M
Oct 16, 2026Oct 17, 2026 $ 0.1099 $ 0.1255 $ 0.1071 $ 0.1234 $ 18.63M $ 71.59M
Oct 15, 2026Oct 16, 2026 $ 0.1022 $ 0.1167 $ 0.09864 $ 0.1099 $ 27.24M $ 66.87M

DUSK
Dusk
$ 0.06346
-4.78% Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.22T (-4.11%)
Top
Gainers (55%)
Losers (45%)