Dent (DENT)
Add to Watchlist
Market Cap:
$ 1 114 338 817
DENT/USD
$ 0.01178531
DENT/BTC
0.000002 BTC
- 1 hour -0.49%
- 1 day -8.45%
- 1 week -19.29%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14.04.2021 | $ 0.01195500 | $ 0.01213000 | $ 0.01136950 | $ 0.01173200 | $ 1 176 652 276.00 |
| 13.04.2021 | $ 0.01297510 | $ 0.01321770 | $ 0.01119330 | $ 0.01195500 | $ 7 077 341 300.00 |
| 12.04.2021 | $ 0.01406390 | $ 0.01490000 | $ 0.01270000 | $ 0.01297260 | $ 4 514 301 167.00 |
| 11.04.2021 | $ 0.01389760 | $ 0.01565000 | $ 0.01243420 | $ 0.01406380 | $ 8 432 935 997.00 |
| 10.04.2021 | $ 0.01474240 | $ 0.01566800 | $ 0.01324140 | $ 0.01389240 | $ 5 022 401 504.00 |
| 09.04.2021 | $ 0.01655610 | $ 0.01677150 | $ 0.01452250 | $ 0.01474230 | $ 4 123 222 087.00 |
| 08.04.2021 | $ 0.01410160 | $ 0.01747000 | $ 0.01400000 | $ 0.01654490 | $ 5 856 249 545.00 |
| 07.04.2021 | $ 0.01711510 | $ 0.01717520 | $ 0.01303650 | $ 0.01407980 | $ 9 906 489 346.00 |
| 06.04.2021 | $ 0.01932480 | $ 0.01992520 | $ 0.01312710 | $ 0.01711020 | $ 13 448 856 937.00 |
| 05.04.2021 | $ 0.01737530 | $ 0.02270000 | $ 0.01730100 | $ 0.01932480 | $ 13 059 205 947.00 |
| 04.04.2021 | $ 0.01597460 | $ 0.01881240 | $ 0.01557080 | $ 0.01739140 | $ 10 762 753 713.00 |
| 03.04.2021 | $ 0.01498990 | $ 0.01880000 | $ 0.01420000 | $ 0.01595150 | $ 16 122 715 788.00 |
| 02.04.2021 | $ 0.01379130 | $ 0.01570000 | $ 0.01350000 | $ 0.01498990 | $ 9 089 869 778.00 |
| 01.04.2021 | $ 0.01232990 | $ 0.01475000 | $ 0.01205210 | $ 0.01380000 | $ 7 963 572 720.00 |
| 31.03.2021 | $ 0.01311030 | $ 0.01421000 | $ 0.01175810 | $ 0.01232320 | $ 7 595 543 547.00 |
| 30.03.2021 | $ 0.01189170 | $ 0.01490000 | $ 0.01188880 | $ 0.01316690 | $ 15 368 320 179.00 |
| 29.03.2021 | $ 0.01022020 | $ 0.01258000 | $ 0.01016720 | $ 0.01189120 | $ 8 020 751 166.00 |
| 28.03.2021 | $ 0.01025990 | $ 0.01125000 | $ 0.01000000 | $ 0.01035720 | $ 4 186 086 706.00 |
| 27.03.2021 | $ 0.01054140 | $ 0.01127080 | $ 0.01013260 | $ 0.01025500 | $ 4 332 041 336.00 |
| 26.03.2021 | $ 0.00976610 | $ 0.01150000 | $ 0.00972860 | $ 0.01054000 | $ 7 250 068 413.00 |
| 25.03.2021 | $ 0.00951780 | $ 0.01140000 | $ 0.00937040 | $ 0.00976270 | $ 10 576 991 948.00 |
| 24.03.2021 | $ 0.01050900 | $ 0.01199000 | $ 0.00902040 | $ 0.00951960 | $ 20 135 757 398.00 |
| 23.03.2021 | $ 0.01085000 | $ 0.01499400 | $ 0.01008060 | $ 0.01055310 | $ 27 778 804 989.00 |
| 22.03.2021 | $ 0.00721190 | $ 0.01240000 | $ 0.00682010 | $ 0.01085000 | $ 24 823 235 621.00 |
| 21.03.2021 | $ 0.00577000 | $ 0.00800000 | $ 0.00557150 | $ 0.00721200 | $ 11 996 669 586.00 |
| 20.03.2021 | $ 0.00448890 | $ 0.00719900 | $ 0.00446400 | $ 0.00577000 | $ 16 362 772 870.00 |
| 19.03.2021 | $ 0.00333900 | $ 0.00488880 | $ 0.00327980 | $ 0.00448090 | $ 7 874 602 698.00 |
| 18.03.2021 | $ 0.00356060 | $ 0.00366480 | $ 0.00330000 | $ 0.00334300 | $ 2 240 568 159.00 |
| 17.03.2021 | $ 0.00314680 | $ 0.00356780 | $ 0.00310000 | $ 0.00356750 | $ 2 567 616 951.00 |
| 16.03.2021 | $ 0.00331820 | $ 0.00350000 | $ 0.00300000 | $ 0.00314690 | $ 2 888 981 682.00 |