DUSK
DUSK
Rank #964
$0.0453
Updated 25 days ago
Market Cap
$22.70M
24h Volume
$3.77M
Avg Volume (90d)
$11.45M
24h High/Low
$0.0458
$0.0429
$0.0429
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0453 | $0.0458 | $0.0429 | $0.0453 | $3.77M | $22.70M |
| Dec 2, 2025 | $0.0441 | $0.0458 | $0.0428 | $0.0447 | $4.67M | $21.99M |
| Dec 1, 2025 | $0.0475 | $0.0482 | $0.0435 | $0.0444 | $6.75M | $22.85M |
| Nov 30, 2025 | $0.0475 | $0.0480 | $0.0464 | $0.0475 | $3.10M | $23.63M |
| Nov 29, 2025 | $0.0510 | $0.0513 | $0.0473 | $0.0473 | $3.93M | $24.72M |
| Nov 28, 2025 | $0.0541 | $0.0541 | $0.0506 | $0.0511 | $4.04M | $26.06M |
| Nov 27, 2025 | $0.0558 | $0.0566 | $0.0541 | $0.0541 | $6.45M | $27.53M |
| Nov 26, 2025 | $0.0549 | $0.0552 | $0.0521 | $0.0551 | $6.20M | $26.89M |
| Nov 25, 2025 | $0.0554 | $0.0557 | $0.0528 | $0.0548 | $7.11M | $27.05M |
| Nov 24, 2025 | $0.0572 | $0.0589 | $0.0561 | $0.0561 | $6.97M | $28.81M |
| Nov 23, 2025 | $0.0613 | $0.0628 | $0.0577 | $0.0577 | $9.03M | $30.07M |
| Nov 22, 2025 | $0.0600 | $0.0629 | $0.0572 | $0.0616 | $11.87M | $30.02M |
| Nov 21, 2025 | $0.0689 | $0.0692 | $0.0591 | $0.0591 | $16.92M | $31.86M |
| Nov 20, 2025 | $0.0729 | $0.0792 | $0.0693 | $0.0703 | $26.67M | $36.15M |
| Nov 19, 2025 | $0.0674 | $0.0736 | $0.0633 | $0.0722 | $24.63M | $33.40M |
| Nov 18, 2025 | $0.0713 | $0.0787 | $0.0655 | $0.0677 | $52.41M | $35.35M |
| Nov 17, 2025 | $0.0571 | $0.0732 | $0.0571 | $0.0696 | $30.43M | $31.93M |
| Nov 16, 2025 | $0.0591 | $0.0625 | $0.0560 | $0.0582 | $16.03M | $28.91M |
| Nov 15, 2025 | $0.0517 | $0.0587 | $0.0517 | $0.0560 | $18.09M | $28.21M |
| Nov 14, 2025 | $0.0530 | $0.0553 | $0.0513 | $0.0523 | $10.00M | $26.37M |
| Nov 13, 2025 | $0.0541 | $0.0553 | $0.0507 | $0.0524 | $7.34M | $26.80M |
| Nov 12, 2025 | $0.0581 | $0.0613 | $0.0538 | $0.0546 | $7.09M | $29.00M |
| 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 |