Dent Historical Data

DENT Page 46
Download
Date Close Price change Market cap Trading volume
Feb 16, 2020 $ 0.000225
-5.42%
$ 22.48 million $ 675,359
Feb 15, 2020 $ 0.000238
-6.07%
$ 23.76 million $ 934,671
Feb 14, 2020 $ 0.000253
+4.67%
$ 25.31 million $ 471,271
Feb 13, 2020 $ 0.000242
-4.23%
$ 19.12 million $ 832,584
Feb 12, 2020 $ 0.000252
-0.84%
$ 25.25 million $ 863,765
Feb 11, 2020 $ 0.000255
+0.83%
$ 20.14 million $ 605,122
Feb 10, 2020 $ 0.000253
-1.72%
$ 25.25 million $ 756,505
Feb 9, 2020 $ 0.000257
+9.20%
$ 25.69 million $ 1.02 million
Feb 8, 2020 $ 0.000235
+5.00%
$ 23.53 million $ 1.98 million
Feb 7, 2020 $ 0.000224
+9.07%
$ 22.41 million $ 579,189
Feb 6, 2020 $ 0.000205
+4.76%
$ 20.55 million $ 437,601
Feb 5, 2020 $ 0.000196
+4.96%
$ 15.52 million $ 323,870
Feb 4, 2020 $ 0.000187
+2.43%
$ 14.79 million $ 224,160
Feb 3, 2020 $ 0.000183
+4.73%
$ 18.25 million $ 158,394
Feb 2, 2020 $ 0.000174
+0.63%
$ 17.42 million $ 204,358
Feb 1, 2020 $ 0.000173
+5.30%
$ 13.69 million $ 87,021
Jan 31, 2020 $ 0.000164
-4.96%
$ 13 million $ 178,719
Jan 30, 2020 $ 0.000173
+0.51%
$ 13.68 million $ 231,084
Jan 29, 2020 $ 0.000172
-2.58%
$ 17.22 million $ 435,753
Jan 28, 2020 $ 0.000177
+0.75%
$ 13.88 million $ 213,244
Jan 27, 2020 $ 0.000175
+1.53%
$ 17.55 million $ 163,048
Jan 26, 2020 $ 0.000173
+1.29%
$ 17.29 million $ 84,798
Jan 25, 2020 $ 0.000171
-0.02%
$ 13.4 million $ 132,915
Jan 24, 2020 $ 0.000171
+0.38%
$ 17.07 million $ 191,923
Jan 23, 2020 $ 0.00017
-10.75%
$ 13.36 million $ 157,846
Jan 22, 2020 $ 0.000191
+8.46%
$ 19.06 million $ 232,496
Jan 21, 2020 $ 0.000176
+2.39%
$ 17.57 million $ 100,292
Jan 20, 2020 $ 0.000172
-3.06%
$ 17.17 million $ 213,764
Jan 19, 2020 $ 0.000177
-1.36%
$ 17.7 million $ 276,987
Jan 18, 2020 $ 0.00018
+0.60%
$ 14.1 million $ 227,387
Jan 17, 2020 $ 0.000179
+2.03%
$ 17.86 million $ 262,453
Jan 16, 2020 $ 0.000175
-4.12%
$ 13.74 million $ 124,389
Jan 15, 2020 $ 0.000183
+5.33%
$ 18.25 million $ 295,907
Jan 14, 2020 $ 0.000173
+5.01%
$ 17.33 million $ 320,459
Jan 13, 2020 $ 0.000165
+0.63%
$ 16.51 million $ 144,057
Jan 12, 2020 $ 0.000164
+0.19%
$ 12.88 million $ 161,163
Jan 11, 2020 $ 0.000164
+2.58%
$ 12.85 million $ 174,476
Jan 10, 2020 $ 0.00016
-1.69%
$ 12.54 million $ 109,644
Jan 9, 2020 $ 0.000162
+0.42%
$ 16.24 million $ 101,768
Jan 8, 2020 $ 0.000162
-2.48%
$ 16.18 million $ 200,292
Jan 7, 2020 $ 0.000166
-0.71%
$ 16.59 million $ 210,503
Jan 6, 2020 $ 0.000167
-2.70%
$ 16.7 million $ 339,973
Jan 5, 2020 $ 0.000172
-1.72%
$ 17.17 million $ 195,233
Jan 4, 2020 $ 0.000175
+1.58%
$ 13.71 million $ 171,516
Jan 3, 2020 $ 0.000172
+6.39%
$ 17.19 million $ 276,662
Jan 2, 2020 $ 0.000162
-2.11%
$ 16.16 million $ 339,849
Jan 1, 2020 $ 0.000165
+1.80%
$ 12.89 million $ 186,802
Dec 31, 2019 $ 0.000162
-1.07%
$ 16.22 million $ 213,427
Dec 30, 2019 $ 0.000164
-2.69%
$ 16.39 million $ 196,453
Dec 29, 2019 $ 0.000168
+1.28%
$ 16.84 million $ 269,242