What historical data is shown for DUSK?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
DUSK (DUSK) Historical Data
ETH
Layer-1
DUSK Historical Price Information — Daily DUSK Open, High, Low, Close & Volume
$0.0757
-2.95% 1D
Recently Viewed
1H+1.34%
1D-2.95%
1W-35.90%
1M-10.52%
DUSK (DUSK) has 90 days of daily open, high, low and close on file. Over that window DUSK ranged $0.06122 to $0.13242, closed at $0.07582 and is up 20.8% across the window.
DUSK — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.13242
Window low
$0.06122
First → last
+20.81%
Latest close
$0.07582
vs live
-0.16%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
DUSK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.07694 | $0.07722 | $0.07296 | $0.07582 | -1.46% | $15,506 | $46.45M |
| Nov 3, 2026 | $0.0796 | $0.08018 | $0.07628 | $0.07694 | -3.34% | $61,239 | $47.13M |
| Nov 2, 2026 | $0.08641 | $0.08723 | $0.07958 | $0.0796 | -7.88% | $63,714 | $48.76M |
| Nov 1, 2026 | $0.08806 | $0.08886 | $0.08538 | $0.08641 | -1.87% | $71,687 | $52.93M |
| Oct 31, 2026 | $0.0899 | $0.0911 | $0.08559 | $0.08806 | -2.05% | $74,443 | $53.95M |
| Oct 30, 2026 | $0.09304 | $0.09335 | $0.08711 | $0.0899 | -3.37% | $142,693 | $55.07M |
| Oct 29, 2026 | $0.11121 | $0.11133 | $0.0924 | $0.09304 | -16.34% | $176,949 | $57.00M |
| Oct 28, 2026 | $0.11675 | $0.11896 | $0.10677 | $0.11121 | -4.75% | $75,579 | $68.13M |
| Oct 27, 2026 | $0.10877 | $0.11767 | $0.10722 | $0.11675 | +7.34% | $70,669 | $71.52M |
| Oct 26, 2026 | $0.11193 | $0.11311 | $0.10752 | $0.10877 | -2.82% | $85,058 | $66.63M |
| Oct 25, 2026 | $0.10948 | $0.11508 | $0.10544 | $0.11193 | +2.24% | $78,608 | $68.57M |
| Oct 24, 2026 | $0.11773 | $0.11843 | $0.10811 | $0.10948 | -7.01% | $86,112 | $67.07M |
| Oct 23, 2026 | $0.11011 | $0.12065 | $0.10968 | $0.11773 | +6.92% | $121,747 | $72.12M |
| Oct 22, 2026 | $0.11702 | $0.11906 | $0.10818 | $0.11011 | -5.90% | $84,961 | $67.45M |
| Oct 21, 2026 | $0.11348 | $0.11811 | $0.10702 | $0.11702 | +3.12% | $109,842 | $71.69M |
| Oct 20, 2026 | $0.11979 | $0.12215 | $0.11206 | $0.11348 | -5.27% | $121,547 | $69.52M |
| Oct 19, 2026 | $0.11669 | $0.12461 | $0.11171 | $0.11979 | +2.66% | $138,766 | $73.38M |
| Oct 18, 2026 | $0.13242 | $0.13282 | $0.1115 | $0.11669 | -11.88% | $221,334 | $71.48M |
| Oct 17, 2026 | $0.12381 | $0.13269 | $0.11384 | $0.13242 | +6.95% | $377,964 | $81.12M |
| Oct 16, 2026 | $0.11017 | $0.12669 | $0.10697 | $0.12381 | +12.38% | $252,449 | $75.85M |
| Oct 15, 2026 | $0.10213 | $0.12012 | $0.09623 | $0.11017 | +7.87% | $597,237 | $67.49M |
| Oct 14, 2026 | $0.09652 | $0.1105 | $0.09515 | $0.10213 | +5.81% | $332,489 | $62.57M |
| Oct 13, 2026 | $0.08656 | $0.1030 | $0.08258 | $0.09652 | +11.51% | $365,149 | $59.13M |
| Oct 12, 2026 | $0.08922 | $0.09245 | $0.08588 | $0.08656 | -2.98% | $102,022 | $53.03M |
| Oct 11, 2026 | $0.08658 | $0.0914 | $0.08488 | $0.08922 | +3.05% | $115,422 | $54.66M |
| Oct 10, 2026 | $0.07942 | $0.0888 | $0.07904 | $0.08658 | +9.02% | $158,873 | $53.04M |
| Oct 9, 2026 | $0.07699 | $0.08067 | $0.07641 | $0.07942 | +3.16% | $68,036 | $48.65M |
| Oct 8, 2026 | $0.07854 | $0.08051 | $0.0734 | $0.07699 | -1.97% | $85,872 | $47.16M |
| Oct 7, 2026 | $0.08509 | $0.08549 | $0.07682 | $0.07854 | -7.70% | $70,606 | $48.11M |
| Oct 6, 2026 | $0.08547 | $0.08721 | $0.08304 | $0.08509 | -0.44% | $70,692 | $52.13M |
| Oct 5, 2026 | $0.08465 | $0.08596 | $0.08267 | $0.08547 | +0.97% | $79,433 | $52.36M |
| Oct 4, 2026 | $0.08327 | $0.08671 | $0.08217 | $0.08465 | +1.66% | $81,142 | $51.86M |
| Oct 3, 2026 | $0.08483 | $0.08541 | $0.08141 | $0.08327 | -1.84% | $71,637 | $51.01M |
| Oct 2, 2026 | $0.08723 | $0.08968 | $0.08181 | $0.08483 | -2.75% | $150,649 | $51.97M |
| Oct 1, 2026 | $0.08992 | $0.09982 | $0.08596 | $0.08723 | -2.99% | $209,160 | $53.44M |
| Sep 30, 2026 | $0.08352 | $0.09215 | $0.0809 | $0.08992 | +7.66% | $107,899 | $55.09M |
| Sep 29, 2026 | $0.08437 | $0.08867 | $0.08086 | $0.08352 | -1.01% | $91,448 | $51.16M |
| Sep 28, 2026 | $0.09369 | $0.0950 | $0.08329 | $0.08437 | -9.95% | $98,229 | $51.69M |
| Sep 27, 2026 | $0.08915 | $0.09369 | $0.08773 | $0.09369 | +5.09% | $87,009 | $57.39M |
| Sep 26, 2026 | $0.09146 | $0.09146 | $0.08699 | $0.08915 | -2.53% | $140,392 | $54.61M |
| Sep 25, 2026 | $0.08708 | $0.09281 | $0.08526 | $0.09146 | +5.03% | $112,510 | $56.03M |
| Sep 24, 2026 | $0.08635 | $0.08915 | $0.0832 | $0.08708 | +0.85% | $110,994 | $53.35M |
| Sep 23, 2026 | $0.09146 | $0.09612 | $0.08571 | $0.08635 | -5.59% | $144,050 | $52.90M |
| Sep 22, 2026 | $0.08739 | $0.09514 | $0.08503 | $0.09146 | +4.66% | $167,895 | $56.03M |
| Sep 21, 2026 | $0.07704 | $0.0896 | $0.07704 | $0.08739 | +13.43% | $150,311 | $53.54M |
| Sep 20, 2026 | $0.07592 | $0.07789 | $0.07141 | $0.07704 | +1.48% | $76,323 | $47.19M |
| Sep 19, 2026 | $0.07699 | $0.07837 | $0.07437 | $0.07592 | -1.39% | $78,271 | $46.51M |
| Sep 18, 2026 | $0.07136 | $0.07796 | $0.07105 | $0.07699 | +7.89% | $76,516 | $47.16M |
| Sep 17, 2026 | $0.06824 | $0.0723 | $0.06746 | $0.07136 | +4.57% | $76,896 | $43.72M |
| Sep 16, 2026 | $0.06686 | $0.06847 | $0.06551 | $0.06824 | +2.06% | $63,673 | $41.80M |
| Sep 15, 2026 | $0.07208 | $0.0725 | $0.06547 | $0.06686 | -7.24% | $86,077 | $40.96M |
| Sep 14, 2026 | $0.07105 | $0.07492 | $0.07076 | $0.07208 | +1.45% | $64,548 | $44.16M |
| Sep 13, 2026 | $0.07055 | $0.07461 | $0.07043 | $0.07105 | +0.71% | $95,903 | $43.53M |
| Sep 12, 2026 | $0.07021 | $0.07203 | $0.07005 | $0.07055 | +0.48% | $123,966 | $43.22M |
| Sep 11, 2026 | $0.06907 | $0.07252 | $0.06802 | $0.07021 | +1.65% | $123,130 | $43.01M |
| Sep 10, 2026 | $0.07268 | $0.07299 | $0.06897 | $0.06907 | -4.97% | $82,795 | $42.31M |
| Sep 9, 2026 | $0.07767 | $0.08071 | $0.06811 | $0.07268 | -6.42% | $106,162 | $44.52M |
| Sep 8, 2026 | $0.07975 | $0.08083 | $0.07625 | $0.07767 | -2.61% | $72,327 | $47.58M |
| Sep 7, 2026 | $0.08004 | $0.08031 | $0.07649 | $0.07975 | -0.36% | $82,113 | $48.86M |
| Sep 6, 2026 | $0.07859 | $0.08227 | $0.07607 | $0.08004 | +1.85% | $110,112 | $49.03M |
| Sep 5, 2026 | $0.07714 | $0.08357 | $0.0755 | $0.07859 | +1.88% | $117,133 | $48.14M |
| Sep 4, 2026 | $0.07238 | $0.07821 | $0.07008 | $0.07714 | +6.58% | $87,750 | $47.26M |
| Sep 3, 2026 | $0.06655 | $0.07463 | $0.06593 | $0.07238 | +8.76% | $102,793 | $44.34M |
| Sep 2, 2026 | $0.06725 | $0.06796 | $0.06527 | $0.06655 | -1.04% | $67,345 | $40.77M |
| Sep 1, 2026 | $0.06766 | $0.06956 | $0.06686 | $0.06725 | -0.61% | $65,955 | $41.20M |
| Aug 31, 2026 | $0.06458 | $0.06961 | $0.06432 | $0.06766 | +4.77% | $80,878 | $41.45M |
| Aug 30, 2026 | $0.06661 | $0.06979 | $0.06328 | $0.06458 | -3.05% | $64,357 | $39.56M |
| Aug 29, 2026 | $0.06868 | $0.06992 | $0.06611 | $0.06661 | -3.01% | $85,880 | $40.81M |
| Aug 28, 2026 | $0.07375 | $0.07581 | $0.06774 | $0.06868 | -6.87% | $79,707 | $42.07M |
| Aug 27, 2026 | $0.07452 | $0.07586 | $0.07033 | $0.07375 | -1.03% | $69,944 | $45.18M |
| Aug 26, 2026 | $0.07168 | $0.07455 | $0.06908 | $0.07452 | +3.96% | $73,863 | $45.65M |
| Aug 25, 2026 | $0.07533 | $0.07969 | $0.0704 | $0.07168 | -4.85% | $82,046 | $43.91M |
| Aug 24, 2026 | $0.07783 | $0.07788 | $0.07357 | $0.07533 | -3.21% | $96,347 | $46.15M |
| Aug 23, 2026 | $0.07368 | $0.07942 | $0.0700 | $0.07783 | +5.63% | $104,558 | $47.68M |
| Aug 22, 2026 | $0.0810 | $0.0883 | $0.0691 | $0.07368 | -9.04% | $154,354 | $45.14M |
| Aug 21, 2026 | $0.07232 | $0.08263 | $0.07163 | $0.0810 | +12.00% | $94,417 | $49.62M |
| Aug 20, 2026 | $0.07129 | $0.07338 | $0.06854 | $0.07232 | +1.44% | $82,690 | $44.30M |
| Aug 19, 2026 | $0.06351 | $0.07289 | $0.06209 | $0.07129 | +12.25% | $88,266 | $43.67M |
| Aug 18, 2026 | $0.06666 | $0.06826 | $0.06329 | $0.06351 | -4.73% | $72,487 | $38.91M |
| Aug 17, 2026 | $0.0706 | $0.07232 | $0.06617 | $0.06666 | -5.58% | $68,267 | $40.84M |
| Aug 16, 2026 | $0.06424 | $0.07396 | $0.0632 | $0.0706 | +9.90% | $94,608 | $43.25M |
| Aug 15, 2026 | $0.06122 | $0.0666 | $0.0612 | $0.06424 | +4.93% | $72,594 | $39.35M |
| Aug 14, 2026 | $0.06153 | $0.06197 | $0.05998 | $0.06122 | -0.50% | $64,973 | $37.50M |
| Aug 13, 2026 | $0.06147 | $0.0634 | $0.05995 | $0.06153 | +0.10% | $62,744 | $37.69M |
| Aug 12, 2026 | $0.06531 | $0.06565 | $0.06048 | $0.06147 | -5.88% | $61,774 | $37.66M |
| Aug 11, 2026 | $0.06333 | $0.06593 | $0.06253 | $0.06531 | +3.13% | $69,798 | $40.01M |
| Aug 10, 2026 | $0.06544 | $0.06789 | $0.06296 | $0.06333 | -3.22% | $64,325 | $38.80M |
| Aug 9, 2026 | $0.06551 | $0.06749 | $0.06415 | $0.06544 | -0.11% | $86,046 | $40.09M |
| Aug 8, 2026 | $0.06276 | $0.07173 | $0.0615 | $0.06551 | +4.38% | $117,940 | $40.13M |
| Aug 7, 2026 | $0.0634 | $0.0640 | $0.06028 | $0.06276 | — | $79,348 | $38.45M |
DUSK Historical Data FAQ
Window highs, lows, best/worst days and volume for DUSKWhat is the all-time high for DUSK?
DUSK's record price is about $1.09. It currently trades at $0.0757, roughly 93.1% below that peak. The all-time low on record is $0.01113274. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DUSK market cap?
DUSK has a market capitalisation of about $46.17M, on roughly $6.34M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did DUSK change over this window?
Across 90 daily candles, close-to-close moved up 20.81%.
What were DUSK's high and low in this window?
In this sample, the highest trade print is about $0.13282 (Oct 18, 2026) and the lowest about $0.05995 (Aug 13, 2026).
What were DUSK's best and worst days in this window?
Best close-to-close day was about +13.43% (Sep 21, 2026); worst was -16.34% (Oct 29, 2026).