DUSK DUSK
$0,0874-0,00 (-1,59 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,09 | -2,89 % | $0,09 | $0,10 | $0,09 | 16,34M |
| 2026-09-30 | $0,09 | +7,73 % | $0,08 | $0,09 | $0,08 | 6,33M |
| 2026-09-29 | $0,08 | -1,03 % | $0,08 | $0,09 | $0,08 | 5,23M |
| 2026-09-28 | $0,08 | -9,82 % | $0,09 | $0,09 | $0,08 | 6,34M |
| 2026-09-27 | $0,09 | +4,92 % | $0,09 | $0,09 | $0,09 | 5,56M |
| 2026-09-26 | $0,09 | -2,47 % | $0,09 | $0,09 | $0,09 | 4,95M |
| 2026-09-25 | $0,09 | +4,93 % | $0,09 | $0,09 | $0,09 | 7,68M |
| 2026-09-24 | $0,09 | +0,82 % | $0,09 | $0,09 | $0,08 | 6,09M |
| 2026-09-23 | $0,09 | -5,32 % | $0,09 | $0,10 | $0,09 | 8,24M |
| 2026-09-22 | $0,09 | +4,56 % | $0,09 | $0,09 | $0,09 | 9,78M |
| 2026-09-21 | $0,09 | +13,33 % | $0,08 | $0,09 | $0,08 | 13,58M |
| 2026-09-20 | $0,08 | +1,54 % | $0,08 | $0,08 | $0,07 | 4,53M |
| 2026-09-19 | $0,08 | -1,52 % | $0,08 | $0,08 | $0,07 | 4,62M |
| 2026-09-18 | $0,08 | +7,76 % | $0,07 | $0,08 | $0,07 | 5,83M |
| 2026-09-17 | $0,07 | +4,79 % | $0,07 | $0,07 | $0,07 | 5,57M |
| 2026-09-16 | $0,07 | +2,01 % | $0,07 | $0,07 | $0,07 | 3,90M |
| 2026-09-15 | $0,07 | -7,23 % | $0,07 | $0,07 | $0,07 | 3,89M |
| 2026-09-14 | $0,07 | +1,51 % | $0,07 | $0,07 | $0,07 | 2,66M |
| 2026-09-13 | $0,07 | +0,71 % | $0,07 | $0,07 | $0,07 | 3,70M |
| 2026-09-12 | $0,07 | +0,57 % | $0,07 | $0,07 | $0,07 | 2,79M |
| 2026-09-11 | $0,07 | +1,26 % | $0,07 | $0,07 | $0,07 | 3,95M |
| 2026-09-10 | $0,07 | -4,83 % | $0,07 | $0,07 | $0,07 | 3,78M |
| 2026-09-09 | $0,07 | -6,14 % | $0,08 | $0,08 | $0,07 | 5,48M |
| 2026-09-08 | $0,08 | -2,88 % | $0,08 | $0,08 | $0,08 | 3,43M |
| 2026-09-07 | $0,08 | -0,06 % | $0,08 | $0,08 | $0,08 | 5,81M |
| 2026-09-06 | $0,08 | +1,59 % | $0,08 | $0,08 | $0,08 | 6,78M |
| 2026-09-05 | $0,08 | +1,87 % | $0,08 | $0,08 | $0,08 | 9,48M |
| 2026-09-04 | $0,08 | +6,62 % | $0,07 | $0,08 | $0,07 | 4,82M |
| 2026-09-03 | $0,07 | +8,98 % | $0,07 | $0,07 | $0,07 | 7,37M |
| 2026-09-02 | $0,07 | -1,26 % | $0,07 | $0,07 | $0,07 | 3,10M |
| 2026-09-01 | $0,07 | -0,49 % | $0,07 | $0,07 | $0,07 | 4,20M |
| 2026-08-31 | $0,07 | +4,70 % | $0,06 | $0,07 | $0,06 | 4,28M |
| 2026-08-30 | $0,06 | -3,17 % | $0,07 | $0,07 | $0,06 | 4,40M |
| 2026-08-29 | $0,07 | -3,12 % | $0,07 | $0,07 | $0,07 | 3,75M |
| 2026-08-28 | $0,07 | -6,76 % | $0,07 | $0,08 | $0,07 | 5,31M |
| 2026-08-27 | $0,07 | -0,78 % | $0,07 | $0,08 | $0,07 | 5,18M |
| 2026-08-26 | $0,07 | +3,78 % | $0,07 | $0,07 | $0,07 | 4,54M |
| 2026-08-25 | $0,07 | -4,81 % | $0,08 | $0,08 | $0,07 | 5,15M |
| 2026-08-24 | $0,08 | -3,24 % | $0,08 | $0,08 | $0,07 | 4,74M |
| 2026-08-23 | $0,08 | +5,64 % | $0,07 | $0,08 | $0,07 | 5,59M |
| 2026-08-22 | $0,07 | -9,31 % | $0,08 | $0,09 | $0,07 | 8,81M |
| 2026-08-21 | $0,08 | +12,42 % | $0,07 | $0,08 | $0,07 | 5,85M |
| 2026-08-20 | $0,07 | +2,02 % | $0,07 | $0,07 | $0,07 | 6,07M |
| 2026-08-19 | $0,07 | +11,39 % | $0,06 | $0,07 | $0,06 | 5,59M |
| 2026-08-18 | $0,06 | -4,53 % | $0,07 | $0,07 | $0,06 | 4,28M |
| 2026-08-17 | $0,07 | -5,55 % | $0,07 | $0,07 | $0,07 | 5,21M |
| 2026-08-16 | $0,07 | +9,91 % | $0,06 | $0,07 | $0,06 | 9,33M |
| 2026-08-15 | $0,06 | +5,04 % | $0,06 | $0,07 | $0,06 | 4,70M |
| 2026-08-14 | $0,06 | -0,51 % | $0,06 | $0,06 | $0,06 | 2,77M |
| 2026-08-13 | $0,06 | +0,13 % | $0,06 | $0,06 | $0,06 | 3,47M |
| 2026-08-12 | $0,06 | -5,66 % | $0,06 | $0,07 | $0,06 | 3,17M |
| 2026-08-11 | $0,06 | +2,76 % | $0,06 | $0,07 | $0,06 | 2,91M |
| 2026-08-10 | $0,06 | -3,29 % | $0,07 | $0,07 | $0,06 | 2,79M |
| 2026-08-09 | $0,07 | -0,24 % | $0,07 | $0,07 | $0,06 | 3,24M |
| 2026-08-08 | $0,07 | +4,56 % | $0,06 | $0,07 | $0,06 | 8,35M |
| 2026-08-07 | $0,06 | -0,21 % | $0,06 | $0,06 | $0,06 | 3,43M |
| 2026-08-06 | $0,06 | +6,16 % | $0,06 | $0,06 | $0,06 | 2,92M |
| 2026-08-05 | $0,06 | +0,24 % | $0,06 | $0,06 | $0,06 | 3,16M |
| 2026-08-04 | $0,06 | -1,09 % | $0,06 | $0,06 | $0,06 | 2,35M |
| 2026-08-03 | $0,06 | -1,79 % | $0,06 | $0,06 | $0,06 | 3,28M |
| 2026-08-02 | $0,06 | +7,76 % | $0,06 | $0,06 | $0,06 | 3,63M |
| 2026-08-01 | $0,06 | -1,79 % | $0,06 | $0,06 | $0,06 | 1,88M |
| 2026-07-31 | $0,06 | -5,26 % | $0,06 | $0,06 | $0,06 | 3,08M |
| 2026-07-30 | $0,06 | -0,22 % | $0,06 | $0,06 | $0,06 | 2,34M |
| 2026-07-29 | $0,06 | -0,54 % | $0,06 | $0,06 | $0,06 | 3,39M |
| 2026-07-28 | $0,06 | +1,33 % | $0,06 | $0,06 | $0,06 | 3,85M |
| 2026-07-27 | $0,06 | -8,16 % | $0,07 | $0,07 | $0,06 | 2,48M |
| 2026-07-26 | $0,07 | +1,06 % | $0,06 | $0,07 | $0,06 | 2,30M |
| 2026-07-25 | $0,06 | +1,57 % | $0,06 | $0,07 | $0,06 | 3,62M |
| 2026-07-24 | $0,06 | -4,54 % | $0,07 | $0,07 | $0,06 | 3,26M |
| 2026-07-23 | $0,07 | -2,07 % | $0,07 | $0,07 | $0,07 | 3,23M |
| 2026-07-22 | $0,07 | -1,11 % | $0,07 | $0,07 | $0,07 | 2,30M |
| 2026-07-21 | $0,07 | +5,63 % | $0,07 | $0,07 | $0,07 | 6,43M |
| 2026-07-20 | $0,07 | -1,48 % | $0,07 | $0,07 | $0,06 | 2,93M |
| 2026-07-19 | $0,07 | -0,79 % | $0,07 | $0,07 | $0,07 | 1,87M |
| 2026-07-18 | $0,07 | -3,79 % | $0,07 | $0,07 | $0,07 | 2,54M |
| 2026-07-17 | $0,07 | -4,19 % | $0,07 | $0,07 | $0,07 | 3,76M |
| 2026-07-16 | $0,07 | -2,44 % | $0,07 | $0,07 | $0,07 | 2,96M |
| 2026-07-15 | $0,07 | -1,73 % | $0,08 | $0,08 | $0,07 | 3,26M |
| 2026-07-14 | $0,08 | +2,40 % | $0,07 | $0,08 | $0,07 | 4,32M |
| 2026-07-13 | $0,07 | -2,52 % | $0,08 | $0,08 | $0,07 | 3,20M |
| 2026-07-12 | $0,08 | -2,92 % | $0,08 | $0,08 | $0,08 | 2,71M |
| 2026-07-11 | $0,08 | -2,92 % | $0,08 | $0,08 | $0,08 | 4,25M |
| 2026-07-10 | $0,08 | +6,70 % | $0,08 | $0,08 | $0,08 | 5,94M |
| 2026-07-09 | $0,08 | +1,47 % | $0,07 | $0,08 | $0,07 | 3,05M |
| 2026-07-08 | $0,07 | -1,94 % | $0,08 | $0,08 | $0,07 | 2,75M |
| 2026-07-07 | $0,08 | -3,54 % | $0,08 | $0,08 | $0,08 | 4,09M |
| 2026-07-06 | $0,08 | -2,68 % | $0,08 | $0,08 | $0,08 | 4,59M |
| 2026-07-05 | $0,08 | +0,51 % | $0,08 | $0,08 | $0,08 | 2,57M |
| 2026-07-04 | $0,08 | -1,57 % | $0,08 | $0,08 | $0,08 | 2,63M |