| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2019 | $0.1471 | $0.0433 | |
| 2020 | $0.0426 | $0.0443 | -3.86% |
| 2021 | $0.0437 | $0.9358 | -95.33% |
| 2022 | $1.00 | $0.0831 | 1,102% |
| 2023 | $0.0819 | $0.1868 | -56.18% |
| 2024 | $0.2097 | $0.2372 | -11.58% |
| 2025 | $0.2343 | $0.0831 | 182.02% |
Werbung
DUSK Historische Kurse
/
Historische Daten DUSK Network
Amerikaner zu sechs Jahren Haft verurteilt wegen Umgehung von Geldwäschebestimmungen mit Bitcoinhandel
Tether kehrt Europa den Rücken: warum sie die Mica-Regeln ablehnen
Bitcoin, Ethereum und XRP stark eingebrochen – ist das der Beginn eines größeren Rückgangs?
Du wachst auf und XRP steht auf $20 – Was machst du dann?
Donald Trump erhält umstrittenes Geschenk: Luxus-Boeing 747 im Wert von 400 Millionen Dollar
| Erster Preis | 2019 Juli ($0.1439) |
|---|---|
| Niedrigster Preis | 2020 März ($0.0143) |
| Höchstpreis | 2022 Januar ($1.00) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Oktober |
| Schlechtester Monat | August |
Historische Kurse für DUSK Network
DUSK Network Historischer Chart
DUSK Network Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.0825 | $0.2812 | $0.0319 | $0.0433 | $6.2 M | $3.3 M | $40.8 M | 75.9 M | 104% |
| 2020 | $0.0426 | $0.1293 | $0.0107 | $0.0443 | $3.3 M | $1.1 M | $13.3 M | 76.8 M | 183% |
| 2021 | $0.2135 | $1.15 | $0.0427 | $0.9358 | $50 M | $13.7 M | $203.8 M | 213 M | 164% |
| 2022 | $0.2389 | $1.07 | $0.0756 | $0.0831 | $92.1 M | $13.1 M | $131.2 M | 394.3 M | 126% |
| 2023 | $0.1447 | $0.2999 | $0.0807 | $0.1868 | $60.3 M | $9 M | $116.7 M | 416.6 M | 100% |
| 2024 | $0.2792 | $0.6809 | $0.1464 | $0.2372 | $117.5 M | $15.7 M | $131.9 M | 421.2 M | 113% |
| 2025 | $0.1192 | $0.2648 | $0.0566 | $0.0831 | $56 M | $6.5 M | $21.6 M | 477.2 M | 70% |
DUSK Network Jahresrenditen
DUSK Network Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -3.89% O:$0.15 C:$0.14 | -9.45% O:$0.14 C:$0.13 | -51.73% O:$0.13 C:$0.06 | -10.50% O:$0.06 C:$0.06 | -19.81% O:$0.06 C:$0.04 | -3.06% O:$0.04 C:$0.04 | ||||||
| 2020 | -16.44% O:$0.04 C:$0.04 | -4.82% O:$0.04 C:$0.03 | -47.18% O:$0.03 C:$0.02 | 15.20% O:$0.02 C:$0.02 | 27.54% O:$0.02 C:$0.03 | 12.68% O:$0.03 C:$0.03 | 102.37% O:$0.03 C:$0.06 | 52.71% O:$0.06 C:$0.09 | -51.84% O:$0.09 C:$0.04 | 6.11% O:$0.04 C:$0.05 | 8.13% O:$0.05 C:$0.05 | -11.97% O:$0.05 C:$0.04 |
| 2021 | 63.64% O:$0.04 C:$0.07 | 162.16% O:$0.07 C:$0.19 | 104.97% O:$0.19 C:$0.39 | -32.22% O:$0.39 C:$0.27 | -52.07% O:$0.27 C:$0.13 | -9.18% O:$0.13 C:$0.12 | -5.29% O:$0.12 C:$0.11 | 49.42% O:$0.11 C:$0.16 | -15.72% O:$0.16 C:$0.14 | 26.96% O:$0.14 C:$0.17 | 83.04% O:$0.17 C:$0.32 | 193.89% O:$0.32 C:$0.94 |
| 2022 | -42.26% O:$0.94 C:$0.54 | -32.38% O:$0.54 C:$0.36 | 34.36% O:$0.37 C:$0.49 | -52.46% O:$0.49 C:$0.24 | -36.01% O:$0.24 C:$0.15 | -25.88% O:$0.15 C:$0.11 | 29.52% O:$0.11 C:$0.14 | -8.25% O:$0.14 C:$0.13 | -10.96% O:$0.13 C:$0.12 | 11.97% O:$0.12 C:$0.13 | -26.84% O:$0.13 C:$0.10 | -13.87% O:$0.10 C:$0.08 |
| 2023 | 86.78% O:$0.08 C:$0.16 | 41.80% O:$0.16 C:$0.22 | -18.28% O:$0.22 C:$0.18 | -8.01% O:$0.18 C:$0.17 | -12.31% O:$0.16 C:$0.14 | -16.25% O:$0.14 C:$0.12 | 2.01% O:$0.12 C:$0.12 | -19.45% O:$0.12 C:$0.10 | 18.80% O:$0.10 C:$0.12 | 5.00% O:$0.12 C:$0.12 | 31.10% O:$0.12 C:$0.16 | 14.97% O:$0.16 C:$0.19 |
| 2024 | 32.71% O:$0.19 C:$0.25 | 28.81% O:$0.25 C:$0.32 | 78.18% O:$0.32 C:$0.57 | -47.06% O:$0.57 C:$0.30 | 48.75% O:$0.30 C:$0.45 | -34.22% O:$0.45 C:$0.30 | -25.21% O:$0.30 C:$0.22 | -7.40% O:$0.22 C:$0.21 | 10.09% O:$0.21 C:$0.23 | -22.16% O:$0.23 C:$0.18 | 56.25% O:$0.18 C:$0.28 | -13.69% O:$0.27 C:$0.24 |
| 2025 | -30.47% O:$0.24 C:$0.16 | -24.12% O:$0.17 C:$0.13 | -38.87% O:$0.13 C:$0.08 | 12.55% O:$0.08 C:$0.09 | -3.50% O:$0.09 C:$0.08 |
DUSK OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(DUSK) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/24/2025 | $0.0843 | $0.0857 | $0.0829 | $0.0831 | $5 M | 59,594,300 | $40.7 M |
| 05/23/2025 | $0.0948 | $0.0967 | $0.0842 | $0.0846 | $8 M | 86,920,959 | $44 M |
| 05/22/2025 | $0.0889 | $0.0978 | $0.0889 | $0.0949 | $8.6 M | 92,589,769 | $44.9 M |
| 05/21/2025 | $0.0902 | $0.0906 | $0.0858 | $0.0889 | $8.2 M | 92,892,492 | $42.6 M |
| 05/20/2025 | $0.0879 | $0.0902 | $0.0859 | $0.0901 | $4.6 M | 52,263,488 | $42.3 M |
| 05/19/2025 | $0.0902 | $0.0904 | $0.0833 | $0.0879 | $4.9 M | 56,140,524 | $41.5 M |
| 05/18/2025 | $0.0862 | $0.0912 | $0.0852 | $0.0901 | $4.1 M | 46,995,379 | $42.3 M |
| 05/17/2025 | $0.0878 | $0.0878 | $0.0844 | $0.0862 | $3.7 M | 42,655,636 | $41.4 M |
| 05/16/2025 | $0.0887 | $0.0919 | $0.0868 | $0.0878 | $5.6 M | 62,554,841 | $43.2 M |
| 05/15/2025 | $0.1009 | $0.1017 | $0.0867 | $0.0885 | $9.9 M | 106,107,336 | $44.6 M |
| 05/14/2025 | $0.1065 | $0.1092 | $0.1004 | $0.1010 | $6.9 M | 65,878,410 | $50.2 M |
| 05/13/2025 | $0.1025 | $0.1091 | $0.0965 | $0.1067 | $9.1 M | 88,909,534 | $49.1 M |
| 05/12/2025 | $0.1007 | $0.1078 | $0.0985 | $0.1027 | $9.6 M | 93,094,186 | $49.8 M |
| 05/11/2025 | $0.1019 | $0.1023 | $0.0979 | $0.1007 | $4.9 M | 49,001,465 | $48.3 M |
| 05/10/2025 | $0.0939 | $0.1023 | $0.0939 | $0.1020 | $6 M | 61,174,551 | $47.2 M |
| 05/09/2025 | $0.0878 | $0.0940 | $0.0876 | $0.0939 | $7.5 M | 81,926,104 | $44 M |
| 05/08/2025 | $0.0759 | $0.0876 | $0.0756 | $0.0876 | $7.4 M | 91,108,944 | $39 M |
| 05/07/2025 | $0.0758 | $0.0770 | $0.0743 | $0.0759 | $4.5 M | 58,903,686 | $36.4 M |
| 05/06/2025 | $0.0783 | $0.0789 | $0.0733 | $0.0759 | $4.8 M | 62,111,198 | $36.8 M |
| 05/05/2025 | $0.0758 | $0.0796 | $0.0758 | $0.0784 | $3.2 M | 41,252,183 | $37.1 M |
| 05/04/2025 | $0.0784 | $0.0784 | $0.0746 | $0.0759 | $3.4 M | 44,202,176 | $36.5 M |
| 05/03/2025 | $0.0857 | $0.0859 | $0.0777 | $0.0785 | $2.6 M | 31,477,885 | $39.2 M |
| 05/02/2025 | $0.0863 | $0.0871 | $0.0848 | $0.0856 | $2.6 M | 30,150,628 | $41.2 M |
| 05/01/2025 | $0.0861 | $0.0874 | $0.0846 | $0.0869 | $4.1 M | 47,538,540 | $41.5 M |
| 04/30/2025 | $0.0835 | $0.0873 | $0.0821 | $0.0861 | $2.9 M | 33,956,328 | $40.6 M |
| 04/29/2025 | $0.0869 | $0.0879 | $0.0825 | $0.0835 | $2.8 M | 33,116,392 | $41 M |
| 04/28/2025 | $0.0844 | $0.0879 | $0.0820 | $0.0869 | $4.4 M | 51,736,551 | $41.2 M |
| 04/27/2025 | $0.0926 | $0.0931 | $0.0845 | $0.0845 | $3.1 M | 34,615,509 | $42.7 M |
| 04/26/2025 | $0.0902 | $0.0941 | $0.0901 | $0.0926 | $2.1 M | 22,729,471 | $44.3 M |
| 04/25/2025 | $0.0893 | $0.0916 | $0.0883 | $0.0902 | $3.4 M | 37,370,708 | $43.5 M |
| 04/24/2025 | $0.0886 | $0.0893 | $0.0849 | $0.0892 | $3.9 M | 44,789,424 | $42 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Monero (XMR) Historische Kurse | $7,527,931,049 | $93,511,483 | 18.4 M | 3.11% | 3.18% | ||
 | Zcash (ZEC) Historische Kurse | $795,782,992 | $84,435,061 | 16.3 M | 2.88% | 2.70% | ||
 | Beldex (BDX) Historische Kurse | $424,438,108 | $3,346,920 | 6.9 B | -1.04% | -1.01% | ||
 | MimbleWimbleCoin (MWC) Historische Kurse | $397,361,578 | $200,483 | 11 M | -2.64% | -3.21% | ||
 | Ethereum (ETH) Historische Kurse | $302,771,715,605 | $10,933,516,663 | 120.5 M | -0.93% | -1.48% | ||
 | Cardano (ADA) Historische Kurse | $26,337,208,127 | $471,142,436 | 35.2 B | -1.30% | -1.10% | ||
 | Cryptonex (CNX) Historische Kurse | $10,368,424,849 | $6,684,724 | 189 M | -0.19% | -1.03% | ||
 | Magic Eden (ME) Historische Kurse | $140,386,770 | $7,900,401 | 149 M | -4.75% | -4.70% | ||
 | Assemble Protocol (ASM) Historische Kurse | $38,028,126 | $1,062,185 | 1.5 B | -10.23% | 8.42% |