Dent Dent (DENT)
0.00083277 USD (0.74%)
0.00000016 BTC

Share Watch
1 hour
2.41%
24 hours
0.74%
7 days
6.42%
Market Cap
$46,765,700 USD
Volume (24h)
$1,563,340 USD
Circulating Supply
56,156,500,000 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 Apr 21, 2019 $0.00083324 $0.00084111 $0.00074469 $0.00079154 $511,886.72
2 Apr 20, 2019 $0.00079725 $0.00084000 $0.00079574 $0.00083160 $1,292,985.50
3 Apr 19, 2019 $0.00083438 $0.00083868 $0.00078478 $0.00083288 $1,293,047.62
4 Apr 18, 2019 $0.00083603 $0.00088408 $0.00074786 $0.00083462 $4,070,420.25
5 Apr 17, 2019 $0.00074108 $0.00088281 $0.00073891 $0.00087283 $1,724,178
6 Apr 16, 2019 $0.00074821 $0.00080377 $0.00071630 $0.00077716 $2,294,020.75
7 Apr 15, 2019 $0.00077773 $0.00080676 $0.00073081 $0.00074977 $1,984,270.75
8 Apr 14, 2019 $0.00075859 $0.00080766 $0.00072086 $0.00077616 $1,046,258.62
9 Apr 13, 2019 $0.00079063 $0.00080175 $0.00072244 $0.00073063 $1,183,655
10 Apr 12, 2019 $0.00079935 $0.00079935 $0.00071831 $0.00077096 $2,331,012.50
11 Apr 11, 2019 $0.00084819 $0.00084819 $0.00071275 $0.00079133 $2,864,280
12 Apr 10, 2019 $0.00084673 $0.00088520 $0.00079958 $0.00084360 $3,261,154
13 Apr 09, 2019 $0.00086170 $0.00091923 $0.00084655 $0.00087661 $3,107,908.50
14 Apr 08, 2019 $0.00089810 $0.00094765 $0.00083008 $0.00086155 $2,725,096.25
15 Apr 07, 2019 $0.00091090 $0.00095658 $0.00087430 $0.00090021 $2,925,124.25
16 Apr 06, 2019 $0.00091752 $0.00095306 $0.00086365 $0.00090853 $4,602,941.50
17 Apr 05, 2019 $0.00092973 $0.00099363 $0.00089279 $0.00095255 $3,264,969.75
18 Apr 04, 2019 $0.00099198 $0.00101142 $0.00087709 $0.00092971 $3,893,580
19 Apr 03, 2019 $0.00102837 $0.00109398 $0.00093827 $0.00094422 $5,872,624.50
20 Apr 02, 2019 $0.00099443 $0.00109822 $0.00096474 $0.00102913 $5,442,434
21 Apr 01, 2019 $0.00097921 $0.00102658 $0.00095102 $0.00099396 $5,113,259
22 Mar 31, 2019 $0.00097293 $0.00102453 $0.00090701 $0.00098403 $2,424,855.50
23 Mar 30, 2019 $0.00097873 $0.00103463 $0.00093851 $0.00097500 $2,522,736.50
24 Mar 29, 2019 $0.00089375 $0.00098120 $0.00087197 $0.00096997 $2,247,657
25 Mar 28, 2019 $0.00093422 $0.00093523 $0.00086697 $0.00088607 $2,212,892.75
26 Mar 27, 2019 $0.00087531 $0.00093927 $0.00087414 $0.00093265 $2,468,883.75
27 Mar 26, 2019 $0.00089987 $0.00090556 $0.00083837 $0.00087049 $1,441,658.38
28 Mar 25, 2019 $0.00092091 $0.00092320 $0.00083935 $0.00087584 $1,607,145.50
29 Mar 24, 2019 $0.00091951 $0.00092253 $0.00088221 $0.00092043 $948,041.94
30 Mar 23, 2019 $0.00092024 $0.00092715 $0.00088507 $0.00089460 $551,227.19

* All Date/Time are in UTC time.