DUSK
DUSK
Rank #964
$0.0612
Updated 7 days ago
Market Cap
$30.57M
24h Volume
$9.55M
Avg Volume (6m)
$6.51M
24h High/Low
$0.0680
$0.0609
$0.0609
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
BNB Chain Ecosystem
Real World Assets (RWA)
Privacy
Zero Knowledge (ZK)
YZi Labs (Prev. Binance Labs) Portfolio
Privacy Blockchain
Chains
Ethereum
0x940a2db1b7008b6...
Binance Smart Chain
0xb2bd0749dbe21f6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0612 | $0.0680 | $0.0609 | $0.0612 | $9.55M | $30.57M |
| Nov 10, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $10.62M | $36.49M |
| Nov 9, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $15.71M | $36.89M |
| Nov 8, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $104.61M | $43.75M |
| Nov 7, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $28.65M | $35.59M |
| Nov 6, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $11.14M | $27.96M |
| Nov 5, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $27.20M | $26.53M |
| Nov 4, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $9.33M | $23.10M |
| Nov 3, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $10.19M | $24.00M |
| Nov 2, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $7.30M | $23.53M |
| Nov 1, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $2.37M | $21.26M |
| Oct 31, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $3.30M | $20.94M |
| Oct 30, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $2.65M | $22.78M |
| Oct 29, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $3.89M | $22.47M |
| Oct 28, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $4.41M | $23.97M |
| Oct 27, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $4.27M | $25.13M |
| Oct 26, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $1.57M | $23.33M |
| Oct 25, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $2.34M | $23.28M |
| Oct 24, 2025 | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $2.09M | $23.47M |
| Oct 23, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $4.25M | $23.02M |
| Oct 22, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $3.52M | $23.91M |
| Oct 21, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $2.88M | $24.52M |
| Oct 20, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $3.87M | $24.55M |
| Oct 19, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $3.81M | $23.90M |
| Oct 18, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $7.59M | $24.02M |
| Oct 17, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $11.77M | $25.05M |
| Oct 16, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $4.59M | $25.11M |
| Oct 15, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $6.44M | $26.05M |
| Oct 14, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $8.88M | $28.06M |
| Oct 13, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $11.79M | $25.96M |
| Oct 12, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $14.41M | $22.90M |
| Oct 11, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $28.40M | $22.87M |
| Oct 10, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $3.97M | $31.52M |
| Oct 9, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $4.81M | $32.41M |
| Oct 8, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $6.25M | $31.19M |
| Oct 7, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $11.84M | $33.34M |
| Oct 6, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $34.12M | $33.76M |
| Oct 5, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $3.40M | $30.40M |
| Oct 4, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $5.66M | $31.57M |
| Oct 3, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $11.85M | $31.71M |
| Oct 2, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $7.08M | $30.17M |
| Oct 1, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $3.68M | $26.86M |
| Sep 30, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $3.36M | $27.32M |
| Sep 29, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $2.91M | $27.51M |
| Sep 28, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $2.10M | $26.96M |
| Sep 27, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $3.65M | $27.19M |
| Sep 26, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $4.44M | $25.76M |
| Sep 25, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $2.61M | $27.96M |
| Sep 24, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $3.49M | $27.71M |
| Sep 23, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $5.90M | $27.63M |
| Sep 22, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $2.95M | $30.86M |
| Sep 21, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $3.40M | $31.65M |
| Sep 20, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $4.87M | $31.06M |
| Sep 19, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $3.48M | $33.39M |
| Sep 18, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $4.34M | $33.03M |
| Sep 17, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $3.05M | $31.88M |
| Sep 16, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $5.10M | $31.54M |
| Sep 15, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $3.94M | $32.80M |
| Sep 14, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $3.69M | $34.82M |
| Sep 13, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $5.29M | $34.38M |
| Sep 12, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $3.81M | $33.42M |
| Sep 11, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $4.20M | $33.08M |
| Sep 10, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $3.48M | $32.76M |
| Sep 9, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $3.35M | $32.84M |
| Sep 8, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $2.02M | $31.63M |
| Sep 7, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $1.73M | $31.31M |
| Sep 6, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $2.64M | $31.37M |
| Sep 5, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $2.47M | $30.49M |
| Sep 4, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $1.79M | $31.87M |
| Sep 3, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $2.38M | $31.48M |
| Sep 2, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $3.54M | $30.66M |
| Sep 1, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $2.47M | $31.58M |
| Aug 31, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $2.22M | $32.40M |
| Aug 30, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $3.92M | $31.88M |
| Aug 29, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $3.93M | $34.02M |
| Aug 28, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $3.10M | $32.55M |
| Aug 27, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $2.62M | $32.48M |
| Aug 26, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $4.91M | $31.17M |
| Aug 25, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $3.85M | $34.40M |
| Aug 24, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $3.15M | $34.91M |
| Aug 23, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $5.11M | $35.82M |
| Aug 22, 2025 | $0.0647 | $0.0647 | $0.0647 | $0.0647 | $2.95M | $32.31M |
| Aug 21, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $5.67M | $33.59M |
| Aug 20, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $5.93M | $31.14M |
| Aug 19, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $5.34M | $32.20M |
| Aug 18, 2025 | $0.0686 | $0.0686 | $0.0686 | $0.0686 | $8.81M | $34.31M |
| Aug 17, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $9.16M | $34.20M |
| Aug 16, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $4.33M | $31.40M |
| Aug 15, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $7.04M | $31.82M |
| Aug 14, 2025 | $0.0712 | $0.0712 | $0.0712 | $0.0712 | $6.79M | $35.58M |
| Aug 13, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $5.58M | $34.26M |
| Aug 12, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $5.18M | $32.06M |
| Aug 11, 2025 | $0.0686 | $0.0686 | $0.0686 | $0.0686 | $4.16M | $34.27M |
| Aug 10, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $4.36M | $34.84M |
| Aug 9, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $3.71M | $32.79M |
| Aug 8, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $3.73M | $31.85M |
| Aug 7, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $2.66M | $30.22M |
| Aug 6, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $3.95M | $29.36M |
| Aug 5, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $3.17M | $30.44M |
| Aug 4, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $2.71M | $29.68M |
| Aug 3, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $2.95M | $28.44M |
| Aug 2, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $5.64M | $28.95M |
| Aug 1, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $4.30M | $29.98M |
| Jul 31, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $4.79M | $32.97M |
| Jul 30, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $5.22M | $33.33M |
| Jul 29, 2025 | $0.0690 | $0.0690 | $0.0690 | $0.0690 | $6.06M | $34.59M |
| Jul 28, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $5.64M | $37.33M |
| Jul 27, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $4.56M | $35.32M |
| Jul 26, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $7.14M | $35.63M |
| Jul 25, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $12.37M | $35.11M |
| Jul 24, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $33.54M | $39.01M |
| Jul 23, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $5.91M | $37.66M |
| Jul 22, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $6.28M | $37.65M |
| Jul 21, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $7.76M | $37.39M |
| Jul 20, 2025 | $0.0693 | $0.0693 | $0.0693 | $0.0693 | $3.50M | $34.67M |
| Jul 19, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $6.17M | $34.12M |
| Jul 18, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $5.96M | $34.19M |
| Jul 17, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $6.40M | $34.07M |
| Jul 16, 2025 | $0.0686 | $0.0686 | $0.0686 | $0.0686 | $7.41M | $34.31M |
| Jul 15, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $7.15M | $32.04M |
| Jul 14, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $5.07M | $32.13M |
| Jul 13, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $4.92M | $32.04M |
| Jul 12, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $8.94M | $32.29M |
| Jul 11, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $9.07M | $31.79M |
| Jul 10, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $17.29M | $29.86M |
| Jul 9, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $24.73M | $30.41M |
| Jul 8, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $6.65M | $26.53M |
| Jul 7, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $3.46M | $25.39M |
| Jul 6, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $4.11M | $25.07M |
| Jul 5, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $3.76M | $24.70M |
| Jul 4, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $3.32M | $27.33M |
| Jul 3, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $3.90M | $27.55M |
| Jul 2, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $3.02M | $25.27M |
| Jul 1, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $3.09M | $26.87M |
| Jun 30, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $4.30M | $27.57M |
| Jun 29, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $2.80M | $25.79M |
| Jun 28, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $2.98M | $24.82M |
| Jun 27, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $3.22M | $24.64M |
| Jun 26, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $3.66M | $25.04M |
| Jun 25, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $3.04M | $25.78M |
| Jun 24, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $4.54M | $25.49M |
| Jun 23, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $6.98M | $22.66M |
| Jun 22, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $3.40M | $23.84M |
| Jun 21, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $3.68M | $25.58M |
| Jun 20, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $2.74M | $26.42M |
| Jun 19, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $4.07M | $26.88M |
| Jun 18, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $4.23M | $26.06M |
| Jun 17, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $4.68M | $26.57M |
| Jun 16, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $4.60M | $27.63M |
| Jun 15, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $4.15M | $27.12M |
| Jun 14, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $8.14M | $26.51M |
| Jun 13, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $8.19M | $27.86M |
| Jun 12, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $4.95M | $31.55M |
| Jun 11, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $5.45M | $34.13M |
| Jun 10, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $5.04M | $33.45M |
| Jun 9, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $3.11M | $31.21M |
| Jun 8, 2025 | $0.0639 | $0.0639 | $0.0639 | $0.0639 | $3.33M | $31.92M |
| Jun 7, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $6.17M | $30.97M |
| Jun 6, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $4.24M | $31.44M |
| Jun 5, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $2.80M | $33.50M |
| Jun 4, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $2.96M | $35.48M |
| Jun 3, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $4.23M | $36.13M |
| Jun 2, 2025 | $0.0703 | $0.0703 | $0.0703 | $0.0703 | $2.77M | $35.15M |
| Jun 1, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $4.08M | $34.15M |
| May 31, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $7.13M | $33.40M |
| May 30, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $5.52M | $38.21M |
| May 29, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $5.20M | $39.99M |
| May 28, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $6.01M | $41.08M |
| May 27, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $4.06M | $40.10M |
| May 26, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $6.71M | $40.67M |
| May 25, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $5.54M | $41.50M |
| May 24, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $8.64M | $42.18M |
| May 23, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $8.89M | $47.39M |
| May 22, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $8.55M | $44.66M |
| May 21, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $4.81M | $45.08M |
| May 20, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $5.12M | $43.97M |
| May 19, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $4.35M | $44.72M |
| May 18, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $3.94M | $43.11M |