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: Apr 22, 2026 - May 22, 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
May 21, 2026May 22, 2026 $ 0.1463 $ 0.1525 $ 0.1423 $ 0.1478 $ 19.64M $ 73.13M
May 20, 2026May 21, 2026 $ 0.1466 $ 0.1536 $ 0.1397 $ 0.1463 $ 17.93M $ 72.87M
May 19, 2026May 20, 2026 $ 0.1561 $ 0.1563 $ 0.1463 $ 0.1463 $ 28.97M $ 74.86M
May 18, 2026May 19, 2026 $ 0.1529 $ 0.1644 $ 0.1423 $ 0.1561 $ 58.89M $ 76.16M
May 17, 2026May 18, 2026 $ 0.1364 $ 0.1636 $ 0.1358 $ 0.1530 $ 36.03M $ 74.95M
May 16, 2026May 17, 2026 $ 0.1487 $ 0.1498 $ 0.1315 $ 0.1363 $ 25.14M $ 70.16M
May 15, 2026May 16, 2026 $ 0.1480 $ 0.1544 $ 0.1429 $ 0.1478 $ 37.04M $ 72.70M
May 14, 2026May 15, 2026 $ 0.1303 $ 0.1494 $ 0.1260 $ 0.1482 $ 25.14M $ 67.58M
May 13, 2026May 14, 2026 $ 0.1246 $ 0.1338 $ 0.1233 $ 0.1302 $ 16.70M $ 64.39M
May 12, 2026May 13, 2026 $ 0.1288 $ 0.1291 $ 0.1236 $ 0.1244 $ 11.25M $ 62.77M
May 11, 2026May 12, 2026 $ 0.1367 $ 0.1367 $ 0.1280 $ 0.1290 $ 14.63M $ 65.48M
May 10, 2026May 11, 2026 $ 0.1447 $ 0.1472 $ 0.1332 $ 0.1367 $ 10.71M $ 71.52M
May 09, 2026May 10, 2026 $ 0.1436 $ 0.1531 $ 0.1432 $ 0.1460 $ 19.92M $ 73.42M
May 08, 2026May 09, 2026 $ 0.1452 $ 0.1488 $ 0.1369 $ 0.1435 $ 13.42M $ 69.98M
May 07, 2026May 08, 2026 $ 0.1466 $ 0.1466 $ 0.1389 $ 0.1448 $ 16.17M $ 71.16M
May 06, 2026May 07, 2026 $ 0.1408 $ 0.1502 $ 0.1408 $ 0.1463 $ 18.93M $ 72.52M
May 05, 2026May 06, 2026 $ 0.1348 $ 0.1448 $ 0.1321 $ 0.1406 $ 13.34M $ 68.62M
May 04, 2026May 05, 2026 $ 0.1396 $ 0.1444 $ 0.1338 $ 0.1349 $ 17.14M $ 68.53M
May 03, 2026May 04, 2026 $ 0.1306 $ 0.1398 $ 0.1280 $ 0.1392 $ 11.54M $ 66.15M
May 02, 2026May 03, 2026 $ 0.1355 $ 0.1359 $ 0.1301 $ 0.1309 $ 20.42M $ 66.00M
May 01, 2026May 02, 2026 $ 0.1212 $ 0.1401 $ 0.1197 $ 0.1361 $ 13.90M $ 63.61M
Apr 30, 2026May 01, 2026 $ 0.1277 $ 0.1289 $ 0.1212 $ 0.1212 $ 13.48M $ 62.28M
Apr 29, 2026Apr 30, 2026 $ 0.1233 $ 0.1263 $ 0.1177 $ 0.1263 $ 9.53M $ 60.83M
Apr 28, 2026Apr 29, 2026 $ 0.1259 $ 0.1282 $ 0.1228 $ 0.1238 $ 8.96M $ 62.58M
Apr 27, 2026Apr 28, 2026 $ 0.1288 $ 0.1311 $ 0.1224 $ 0.1260 $ 9.40M $ 62.63M
Apr 26, 2026Apr 27, 2026 $ 0.1309 $ 0.1323 $ 0.1281 $ 0.1287 $ 9.53M $ 64.46M
Apr 25, 2026Apr 26, 2026 $ 0.1363 $ 0.1397 $ 0.1282 $ 0.1306 $ 10.84M $ 66.83M
Apr 24, 2026Apr 25, 2026 $ 0.1359 $ 0.1421 $ 0.1359 $ 0.1367 $ 12.15M $ 68.91M
Apr 23, 2026Apr 24, 2026 $ 0.1395 $ 0.1407 $ 0.1349 $ 0.1360 $ 10.23M $ 68.15M
Apr 22, 2026Apr 23, 2026 $ 0.1402 $ 0.1435 $ 0.1392 $ 0.1392 $ 13.17M $ 70.37M

DUSK
Dusk
$ 0.1503
1.72%   Last 24H
Alternative