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
$0.0671
-3.03% 1D
Recently Viewed
1H+1.67%
1D-3.03%
1W-16.13%
1M+0.75%
DUSK (DUSK) has 90 days of daily open, high, low and close on file. Over that window DUSK ranged $0.0565 to $0.0864, closed at $0.06706 and is down 22.4% across the window.
DUSK — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0864
Window low
$0.0565
First → last
-22.38%
Latest close
$0.06706
vs live
+0.06%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.06686 | $0.06762 | $0.06551 | $0.06706 | +0.30% | $47,301 | $40.52M |
| Sep 15, 2026 | $0.07208 | $0.0725 | $0.06547 | $0.06686 | -7.24% | $86,077 | $40.40M |
| Sep 14, 2026 | $0.07105 | $0.07492 | $0.07076 | $0.07208 | +1.45% | $64,548 | $43.55M |
| Sep 13, 2026 | $0.07055 | $0.07461 | $0.07043 | $0.07105 | +0.71% | $95,903 | $42.93M |
| Sep 12, 2026 | $0.07021 | $0.07203 | $0.07005 | $0.07055 | +0.48% | $123,966 | $42.63M |
| Sep 11, 2026 | $0.06907 | $0.07252 | $0.06802 | $0.07021 | +1.65% | $123,130 | $42.42M |
| Sep 10, 2026 | $0.07268 | $0.07299 | $0.06897 | $0.06907 | -4.97% | $82,795 | $41.74M |
| Sep 9, 2026 | $0.07767 | $0.08071 | $0.06811 | $0.07268 | -6.42% | $106,162 | $43.92M |
| Sep 8, 2026 | $0.07975 | $0.08083 | $0.07625 | $0.07767 | -2.61% | $72,327 | $46.93M |
| Sep 7, 2026 | $0.08004 | $0.08031 | $0.07649 | $0.07975 | -0.36% | $82,113 | $48.19M |
| Sep 6, 2026 | $0.07859 | $0.08227 | $0.07607 | $0.08004 | +1.85% | $110,112 | $48.36M |
| Sep 5, 2026 | $0.07714 | $0.08357 | $0.0755 | $0.07859 | +1.88% | $117,133 | $47.49M |
| Sep 4, 2026 | $0.07238 | $0.07821 | $0.07008 | $0.07714 | +6.58% | $87,750 | $46.61M |
| Sep 3, 2026 | $0.06655 | $0.07463 | $0.06593 | $0.07238 | +8.76% | $102,793 | $43.74M |
| Sep 2, 2026 | $0.06725 | $0.06796 | $0.06527 | $0.06655 | -1.04% | $67,345 | $40.21M |
| Sep 1, 2026 | $0.06766 | $0.06956 | $0.06686 | $0.06725 | -0.61% | $65,955 | $40.64M |
| Aug 31, 2026 | $0.06458 | $0.06961 | $0.06432 | $0.06766 | +4.77% | $80,878 | $40.88M |
| Aug 30, 2026 | $0.06661 | $0.06979 | $0.06328 | $0.06458 | -3.05% | $64,357 | $39.02M |
| Aug 29, 2026 | $0.06868 | $0.06992 | $0.06611 | $0.06661 | -3.01% | $85,880 | $40.25M |
| Aug 28, 2026 | $0.07375 | $0.07581 | $0.06774 | $0.06868 | -6.87% | $79,707 | $41.50M |
| Aug 27, 2026 | $0.07452 | $0.07586 | $0.07033 | $0.07375 | -1.03% | $69,944 | $44.56M |
| Aug 26, 2026 | $0.07168 | $0.07455 | $0.06908 | $0.07452 | +3.96% | $73,863 | $45.03M |
| Aug 25, 2026 | $0.07533 | $0.07969 | $0.0704 | $0.07168 | -4.85% | $82,046 | $43.31M |
| Aug 24, 2026 | $0.07783 | $0.07788 | $0.07357 | $0.07533 | -3.21% | $96,347 | $45.52M |
| Aug 23, 2026 | $0.07368 | $0.07942 | $0.0700 | $0.07783 | +5.63% | $104,558 | $47.03M |
| Aug 22, 2026 | $0.0810 | $0.0883 | $0.0691 | $0.07368 | -9.04% | $154,354 | $44.52M |
| Aug 21, 2026 | $0.07232 | $0.08263 | $0.07163 | $0.0810 | +12.00% | $94,417 | $48.94M |
| Aug 20, 2026 | $0.07129 | $0.07338 | $0.06854 | $0.07232 | +1.44% | $82,690 | $43.70M |
| Aug 19, 2026 | $0.06351 | $0.07289 | $0.06209 | $0.07129 | +12.25% | $88,266 | $43.08M |
| Aug 18, 2026 | $0.06666 | $0.06826 | $0.06329 | $0.06351 | -4.73% | $72,487 | $38.38M |
| Aug 17, 2026 | $0.0706 | $0.07232 | $0.06617 | $0.06666 | -5.58% | $68,267 | $40.28M |
| Aug 16, 2026 | $0.06424 | $0.07396 | $0.0632 | $0.0706 | +9.90% | $94,608 | $42.66M |
| Aug 15, 2026 | $0.06122 | $0.0666 | $0.0612 | $0.06424 | +4.93% | $72,594 | $38.82M |
| Aug 14, 2026 | $0.06153 | $0.06197 | $0.05998 | $0.06122 | -0.50% | $64,973 | $36.99M |
| Aug 13, 2026 | $0.06147 | $0.0634 | $0.05995 | $0.06153 | +0.10% | $62,744 | $37.18M |
| Aug 12, 2026 | $0.06531 | $0.06565 | $0.06048 | $0.06147 | -5.88% | $61,774 | $37.14M |
| Aug 11, 2026 | $0.06333 | $0.06593 | $0.06253 | $0.06531 | +3.13% | $69,798 | $39.46M |
| Aug 10, 2026 | $0.06544 | $0.06789 | $0.06296 | $0.06333 | -3.22% | $64,325 | $38.27M |
| Aug 9, 2026 | $0.06551 | $0.06749 | $0.06415 | $0.06544 | -0.11% | $86,046 | $39.54M |
| Aug 8, 2026 | $0.06276 | $0.07173 | $0.0615 | $0.06551 | +4.38% | $117,940 | $39.58M |
| Aug 7, 2026 | $0.0634 | $0.0640 | $0.06028 | $0.06276 | -1.01% | $79,348 | $37.92M |
| Aug 6, 2026 | $0.05929 | $0.0634 | $0.05888 | $0.0634 | +6.93% | $75,117 | $38.31M |
| Aug 5, 2026 | $0.05908 | $0.06237 | $0.0590 | $0.05929 | +0.36% | $64,133 | $35.83M |
| Aug 4, 2026 | $0.05966 | $0.06089 | $0.0586 | $0.05908 | -0.97% | $62,948 | $35.70M |
| Aug 3, 2026 | $0.06096 | $0.06233 | $0.05853 | $0.05966 | -2.13% | $63,188 | $36.05M |
| Aug 2, 2026 | $0.0565 | $0.06221 | $0.05642 | $0.06096 | +7.89% | $65,380 | $36.84M |
| Aug 1, 2026 | $0.05757 | $0.05983 | $0.05577 | $0.0565 | -1.86% | $57,312 | $34.14M |
| Jul 31, 2026 | $0.06062 | $0.0607 | $0.05664 | $0.05757 | -5.03% | $62,559 | $34.79M |
| Jul 30, 2026 | $0.06074 | $0.06147 | $0.0589 | $0.06062 | -0.20% | $86,210 | $36.63M |
| Jul 29, 2026 | $0.06107 | $0.06302 | $0.05835 | $0.06074 | -0.54% | $63,778 | $36.70M |
| Jul 28, 2026 | $0.06026 | $0.06462 | $0.05901 | $0.06107 | +1.34% | $65,810 | $36.90M |
| Jul 27, 2026 | $0.0658 | $0.0658 | $0.05994 | $0.06026 | -8.42% | $71,060 | $36.41M |
| Jul 26, 2026 | $0.0650 | $0.06642 | $0.06435 | $0.0658 | +1.23% | $61,577 | $39.76M |
| Jul 25, 2026 | $0.06404 | $0.06665 | $0.06373 | $0.0650 | +1.50% | $65,373 | $39.28M |
| Jul 24, 2026 | $0.06697 | $0.06797 | $0.06268 | $0.06404 | -4.38% | $72,971 | $38.70M |
| Jul 23, 2026 | $0.06854 | $0.06988 | $0.0660 | $0.06697 | -2.29% | $67,284 | $40.47M |
| Jul 22, 2026 | $0.06926 | $0.07049 | $0.06769 | $0.06854 | -1.04% | $68,622 | $41.42M |
| Jul 21, 2026 | $0.06548 | $0.0731 | $0.06532 | $0.06926 | +5.77% | $80,487 | $41.85M |
| Jul 20, 2026 | $0.06656 | $0.0676 | $0.06422 | $0.06548 | -1.62% | $62,693 | $39.57M |
| Jul 19, 2026 | $0.06704 | $0.0678 | $0.0657 | $0.06656 | -0.72% | $60,922 | $40.22M |
| Jul 18, 2026 | $0.06969 | $0.06976 | $0.0661 | $0.06704 | -3.80% | $65,384 | $40.51M |
| Jul 17, 2026 | $0.07279 | $0.07315 | $0.06834 | $0.06969 | -4.26% | $73,655 | $42.11M |
| Jul 16, 2026 | $0.07465 | $0.07499 | $0.07234 | $0.07279 | -2.49% | $70,812 | $43.98M |
| Jul 15, 2026 | $0.0759 | $0.07636 | $0.07382 | $0.07465 | -1.65% | $73,332 | $45.11M |
| Jul 14, 2026 | $0.07418 | $0.07674 | $0.07313 | $0.0759 | +2.32% | $72,093 | $45.86M |
| Jul 13, 2026 | $0.07595 | $0.07681 | $0.07296 | $0.07418 | -2.33% | $85,867 | $44.82M |
| Jul 12, 2026 | $0.07814 | $0.07859 | $0.07573 | $0.07595 | -2.80% | $66,815 | $45.89M |
| Jul 11, 2026 | $0.08055 | $0.08359 | $0.07808 | $0.07814 | -2.99% | $76,963 | $47.22M |
| Jul 10, 2026 | $0.07547 | $0.08205 | $0.07498 | $0.08055 | +6.73% | $89,176 | $48.67M |
| Jul 9, 2026 | $0.07442 | $0.07764 | $0.07419 | $0.07547 | +1.41% | $82,181 | $45.60M |
| Jul 8, 2026 | $0.07569 | $0.07637 | $0.07342 | $0.07442 | -1.68% | $72,294 | $44.97M |
| Jul 7, 2026 | $0.07841 | $0.07886 | $0.07569 | $0.07569 | -3.47% | $89,938 | $45.74M |
| Jul 6, 2026 | $0.08099 | $0.08099 | $0.07608 | $0.07841 | -3.19% | $101,672 | $47.38M |
| Jul 5, 2026 | $0.08046 | $0.08188 | $0.07816 | $0.08099 | +0.66% | $68,117 | $48.94M |
| Jul 4, 2026 | $0.08179 | $0.0824 | $0.07975 | $0.08046 | -1.63% | $65,425 | $48.62M |
| Jul 3, 2026 | $0.08137 | $0.08259 | $0.08065 | $0.08179 | +0.52% | $82,286 | $49.42M |
| Jul 2, 2026 | $0.07807 | $0.08202 | $0.0776 | $0.08137 | +4.23% | $85,436 | $49.17M |
| Jul 1, 2026 | $0.07463 | $0.07929 | $0.07329 | $0.07807 | +4.61% | $66,604 | $47.17M |
| Jun 30, 2026 | $0.07827 | $0.07828 | $0.0726 | $0.07463 | -4.65% | $74,975 | $45.10M |
| Jun 29, 2026 | $0.0771 | $0.08025 | $0.07614 | $0.07827 | +1.52% | $72,920 | $47.30M |
| Jun 28, 2026 | $0.07631 | $0.07796 | $0.07566 | $0.0771 | +1.04% | $63,393 | $46.59M |
| Jun 27, 2026 | $0.07907 | $0.07955 | $0.0760 | $0.07631 | -3.49% | $67,393 | $46.11M |
| Jun 26, 2026 | $0.07773 | $0.0810 | $0.07509 | $0.07907 | +1.72% | $73,763 | $47.78M |
| Jun 25, 2026 | $0.07887 | $0.08132 | $0.07321 | $0.07773 | -1.45% | $100,924 | $46.97M |
| Jun 24, 2026 | $0.08092 | $0.08268 | $0.0750 | $0.07887 | -2.53% | $85,421 | $47.66M |
| Jun 23, 2026 | $0.08409 | $0.0844 | $0.0778 | $0.08092 | -3.77% | $96,957 | $48.90M |
| Jun 22, 2026 | $0.08208 | $0.08756 | $0.08208 | $0.08409 | +2.45% | $91,448 | $50.81M |
| Jun 21, 2026 | $0.08575 | $0.0871 | $0.0820 | $0.08208 | -4.28% | $103,985 | $49.60M |
| Jun 20, 2026 | $0.0864 | $0.08722 | $0.08491 | $0.08575 | -0.75% | $72,768 | $51.81M |
| Jun 19, 2026 | $0.09036 | $0.09076 | $0.08446 | $0.0864 | — | $100,070 | $52.21M |
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 $0.0671, roughly 93.8% 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 $40.66M, on roughly $3.48M 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 down 22.38%.
What were DUSK's high and low in this window?
In this sample, the highest trade print is about $0.09076 (Jun 19, 2026) and the lowest about $0.05577 (Aug 1, 2026).
What were DUSK's best and worst days in this window?
Best close-to-close day was about +12.25% (Aug 19, 2026); worst was -9.04% (Aug 22, 2026).