×
Dent Dent (DENT)
0.00094162 USD (-3.12%)
0.00000026 BTC

Share Watch
1 hour
0.16%
24 hours
-3.12%
7 days
-8.24%
Market Cap
$29,950,900 USD
Volume (24h)
$1,388,410 USD
Circulating Supply
31,807,700,000 DENT
Total Supply
100,000,000,000 DENT
Max Supply
--
DENT
USD

DentDent (DENT) 30 Days Historical Price Data

Dent Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.00097319 $0.00097927 $0.00091502 $0.00094475 $2,122,721
2 Feb 15, 2019 $0.00094871 $0.00122547 $0.00094724 $0.00096531 $3,052,181
3 Feb 14, 2019 $0.00099143 $0.00100405 $0.00094608 $0.00095051 $3,295,616.50
4 Feb 13, 2019 $0.00100583 $0.00104549 $0.00097679 $0.00098334 $4,076,293.25
5 Feb 12, 2019 $0.00102687 $0.00109983 $0.00099098 $0.00100438 $2,241,472.75
6 Feb 11, 2019 $0.00103698 $0.00105737 $0.00098899 $0.00103342 $904,244.62
7 Feb 10, 2019 $0.00103662 $0.00104193 $0.00098530 $0.00103339 $2,256,232
8 Feb 09, 2019 $0.00100328 $0.00105783 $0.00099251 $0.00102441 $3,848,852
9 Feb 08, 2019 $0.00092335 $0.00107718 $0.00074622 $0.00099553 $2,282,424.50
10 Feb 07, 2019 $0.00092063 $0.00096176 $0.00090725 $0.00094704 $712,139.94
11 Feb 06, 2019 $0.00097671 $0.00100658 $0.00092012 $0.00092291 $1,503,814.25
12 Feb 05, 2019 $0.00096800 $0.00103871 $0.00093890 $0.00097108 $596,370.62
13 Feb 04, 2019 $0.00097274 $0.00100450 $0.00094140 $0.00096896 $894,073.56
14 Feb 03, 2019 $0.00105195 $0.00105195 $0.00094275 $0.00099901 $779,630.56
15 Feb 02, 2019 $0.00100956 $0.00104251 $0.00097457 $0.00101413 $944,177.31
16 Feb 01, 2019 $0.00100690 $0.00106471 $0.00099737 $0.00101859 $1,213,988.38
17 Jan 31, 2019 $0.00107363 $0.00108605 $0.00097341 $0.00100881 $1,286,827.12
18 Jan 30, 2019 $0.00106512 $0.00111727 $0.00103732 $0.00105047 $1,644,833.25
19 Jan 29, 2019 $0.00104310 $0.00109690 $0.00098779 $0.00104952 $3,874,308
20 Jan 28, 2019 $0.00121836 $0.00124910 $0.00100371 $0.00107493 $4,701,111
21 Jan 27, 2019 $0.00107844 $0.00125552 $0.00103852 $0.00122097 $673,986
22 Jan 26, 2019 $0.00111397 $0.00113078 $0.00105257 $0.00108125 $1,030,185.38
23 Jan 25, 2019 $0.00111351 $0.00114931 $0.00107638 $0.00111360 $2,379,825.25
24 Jan 24, 2019 $0.00106453 $0.00114751 $0.00103262 $0.00111173 $688,211.25
25 Jan 23, 2019 $0.00107340 $0.00107902 $0.00103276 $0.00104127 $595,614.88
26 Jan 22, 2019 $0.00106441 $0.00109506 $0.00101704 $0.00105718 $582,311.75
27 Jan 21, 2019 $0.00107074 $0.00110762 $0.00103680 $0.00106477 $1,447,358.88
28 Jan 20, 2019 $0.00109827 $0.00117900 $0.00104370 $0.00107242 $1,255,507.25
29 Jan 19, 2019 $0.00107854 $0.00115579 $0.00104537 $0.00110071 $659,669.56
30 Jan 18, 2019 $0.00110177 $0.00110253 $0.00105445 $0.00107722 $446,562.22

* All Date/Time are in UTC time.