Dent Historical Data

DENT Page 47
Download
Date Close Price change Market cap Trading volume
Dec 28, 2019 $ 0.000167
-1.56%
$ 16.68 million $ 207,641
Dec 27, 2019 $ 0.00017
-0.34%
$ 16.95 million $ 215,814
Dec 26, 2019 $ 0.00017
-1.58%
$ 13.23 million $ 336,126
Dec 25, 2019 $ 0.000173
-1.94%
$ 17.26 million $ 321,460
Dec 24, 2019 $ 0.000176
+2.14%
$ 13.69 million $ 153,935
Dec 23, 2019 $ 0.000172
-1.93%
$ 17.24 million $ 127,562
Dec 22, 2019 $ 0.000176
+5.11%
$ 13.67 million $ 243,977
Dec 21, 2019 $ 0.000166
-0.49%
$ 16.61 million $ 179,900
Dec 20, 2019 $ 0.000167
-1.19%
$ 16.69 million $ 294,362
Dec 19, 2019 $ 0.000169
-0.38%
$ 13.14 million $ 298,333
Dec 18, 2019 $ 0.00017
+5.70%
$ 13.19 million $ 379,962
Dec 17, 2019 $ 0.000161
-5.58%
$ 16.07 million $ 298,683
Dec 16, 2019 $ 0.00017
-3.17%
$ 13.24 million $ 372,085
Dec 15, 2019 $ 0.000176
+1.17%
$ 13.67 million $ 372,456
Dec 14, 2019 $ 0.000174
-4.78%
$ 17.38 million $ 359,353
Dec 13, 2019 $ 0.000183
-1.39%
$ 14.13 million $ 343,333
Dec 12, 2019 $ 0.000185
+6.42%
$ 14.33 million $ 472,147
Dec 11, 2019 $ 0.000174
-3.13%
$ 17.36 million $ 348,786
Dec 10, 2019 $ 0.000179
-7.70%
$ 17.92 million $ 504,807
Dec 9, 2019 $ 0.000194
-0.34%
$ 14.93 million $ 252,418
Dec 8, 2019 $ 0.000195
+5.00%
$ 19.48 million $ 226,054
Dec 7, 2019 $ 0.000186
-0.72%
$ 14.26 million $ 202,337
Dec 6, 2019 $ 0.000187
+2.17%
$ 14.37 million $ 318,367
Dec 5, 2019 $ 0.000183
+5.95%
$ 18.34 million $ 182,102
Dec 4, 2019 $ 0.000175
-3.67%
$ 17.45 million $ 185,122
Dec 3, 2019 $ 0.000181
+0.72%
$ 13.93 million $ 224,973
Dec 2, 2019 $ 0.00018
+3.77%
$ 13.83 million $ 153,512
Dec 1, 2019 $ 0.000173
-0.05%
$ 13.33 million $ 137,465
Nov 30, 2019 $ 0.000173
-1.79%
$ 13.33 million $ 276,619
Nov 29, 2019 $ 0.000177
+9.04%
$ 13.46 million $ 572,140
Nov 28, 2019 $ 0.000162
-4.56%
$ 16.2 million $ 355,016
Nov 27, 2019 $ 0.00017
+8.84%
$ 17.02 million $ 390,978
Nov 26, 2019 $ 0.000156
+0.16%
$ 11.91 million $ 150,817
Nov 25, 2019 $ 0.000156
+1.47%
$ 11.87 million $ 509,394
Nov 24, 2019 $ 0.000154
-7.35%
$ 15.35 million $ 235,075
Nov 23, 2019 $ 0.000166
+4.43%
$ 12.62 million $ 378,126
Nov 22, 2019 $ 0.000158
-17.90%
$ 15.8 million $ 772,856
Nov 21, 2019 $ 0.000192
-5.01%
$ 19.25 million $ 246,665
Nov 20, 2019 $ 0.000201
-1.80%
$ 15.34 million $ 337,487
Nov 19, 2019 $ 0.000205
-3.64%
$ 20.51 million $ 277,230
Nov 18, 2019 $ 0.000213
-8.73%
$ 21.28 million $ 425,443
Nov 17, 2019 $ 0.000233
+2.09%
$ 23.32 million $ 227,363
Nov 16, 2019 $ 0.000227
-0.49%
$ 17.3 million $ 237,448
Nov 15, 2019 $ 0.000228
-3.99%
$ 17.38 million $ 251,347
Nov 14, 2019 $ 0.000238
-1.30%
$ 23.77 million $ 131,832
Nov 13, 2019 $ 0.000241
-25.81%
$ 24.08 million $ 187,460
Nov 12, 2019 $ 0.000325
+5.14%
$ 32.46 million $ 1.04 million
Nov 11, 2019 $ 0.000309
-7.80%
$ 30.87 million $ 1.17 million
Nov 10, 2019 $ 0.000335
+3.78%
$ 25.54 million $ 1.01 million
Nov 9, 2019 $ 0.000323
+5.87%
$ 24.48 million $ 1.06 million