DUSK
DUSK
Rank #964
$0.0612
Updated 7 days ago
Market Cap
$30.57M
24h Volume
$9.55M
Avg Volume (90d)
$7.33M
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 |