Dent Historical Data

DENT Page 48
Download
Date Close Price change Market cap Trading volume
Nov 8, 2019 $ 0.000305
-11.46%
$ 23.13 million $ 1.45 million
Nov 7, 2019 $ 0.000344
+0.54%
$ 26.13 million $ 1.01 million
Nov 6, 2019 $ 0.000343
-1.80%
$ 25.99 million $ 1.1 million
Nov 5, 2019 $ 0.000348
+1.28%
$ 34.81 million $ 1.01 million
Nov 4, 2019 $ 0.000344
+1.69%
$ 26.08 million $ 1.09 million
Nov 3, 2019 $ 0.000338
+8.15%
$ 25.65 million $ 1.05 million
Nov 2, 2019 $ 0.000313
-5.29%
$ 23.72 million $ 1.59 million
Nov 1, 2019 $ 0.00033
-0.16%
$ 25.04 million $ 1.14 million
Oct 31, 2019 $ 0.000331
-0.80%
$ 33.09 million $ 1.07 million
Oct 30, 2019 $ 0.000334
+0.53%
$ 33.35 million $ 1.04 million
Oct 29, 2019 $ 0.000332
+4.62%
$ 33.18 million $ 1.22 million
Oct 28, 2019 $ 0.000317
-3.88%
$ 31.71 million $ 1.32 million
Oct 27, 2019 $ 0.00033
+1.59%
$ 24.94 million $ 1.29 million
Oct 26, 2019 $ 0.000323
+3.25%
$ 24.33 million $ 1.21 million
Oct 25, 2019 $ 0.000313
+8.47%
$ 31.26 million $ 1.11 million
Oct 24, 2019 $ 0.000288
+1.80%
$ 21.71 million $ 800,256
Oct 23, 2019 $ 0.000283
-6.88%
$ 28.31 million $ 917,685
Oct 22, 2019 $ 0.000305
-1.40%
$ 30.45 million $ 977,770
Oct 21, 2019 $ 0.000309
-1.11%
$ 30.88 million $ 1.02 million
Oct 20, 2019 $ 0.000312
+3.30%
$ 31.18 million $ 944,965
Oct 19, 2019 $ 0.000302
+0.68%
$ 30.16 million $ 1 million
Oct 18, 2019 $ 0.0003
-1.95%
$ 22.57 million $ 1.02 million
Oct 17, 2019 $ 0.000306
+2.44%
$ 30.56 million $ 959,647
Oct 16, 2019 $ 0.000298
+0.33%
$ 29.81 million $ 1.14 million
Oct 15, 2019 $ 0.000297
-0.51%
$ 29.71 million $ 1.12 million
Oct 14, 2019 $ 0.000299
+2.00%
$ 22.38 million $ 1.17 million
Oct 13, 2019 $ 0.000293
-2.99%
$ 21.94 million $ 1.48 million
Oct 12, 2019 $ 0.000302
+3.23%
$ 22.62 million $ 1.33 million
Oct 11, 2019 $ 0.000293
-2.96%
$ 21.94 million $ 1.25 million
Oct 10, 2019 $ 0.000301
+5.65%
$ 30.09 million $ 1.41 million
Oct 9, 2019 $ 0.000284
+1.01%
$ 21.27 million $ 1.87 million
Oct 8, 2019 $ 0.00028
-1.01%
$ 28.04 million $ 1.51 million
Oct 7, 2019 $ 0.000283
+3.24%
$ 28.33 million $ 1.48 million
Oct 6, 2019 $ 0.000275
-4.73%
$ 27.51 million $ 1.25 million
Oct 5, 2019 $ 0.000289
+0.08%
$ 28.86 million $ 1.28 million
Oct 4, 2019 $ 0.000289
+3.42%
$ 28.95 million $ 1.25 million
Oct 3, 2019 $ 0.00028
-4.14%
$ 27.99 million $ 1.78 million
Oct 2, 2019 $ 0.000292
+3.01%
$ 21.88 million $ 1.58 million
Oct 1, 2019 $ 0.000283
-0.82%
$ 21.24 million $ 1.93 million
Sep 30, 2019 $ 0.000286
-17.03%
$ 21.42 million $ 4.35 million
Sep 29, 2019 $ 0.000345
-5.84%
$ 34.48 million $ 477,898
Sep 28, 2019 $ 0.000366
+1.95%
$ 27.29 million $ 667,642
Sep 27, 2019 $ 0.000359
+4.59%
$ 35.9 million $ 812,014
Sep 26, 2019 $ 0.000343
-6.27%
$ 34.33 million $ 1.19 million
Sep 25, 2019 $ 0.000366
-5.60%
$ 27.11 million $ 720,934
Sep 24, 2019 $ 0.000384
-14.50%
$ 38.36 million $ 538,424
Sep 23, 2019 $ 0.000449
-3.22%
$ 44.87 million $ 528,076
Sep 22, 2019 $ 0.000464
-5.75%
$ 34.36 million $ 816,264
Sep 21, 2019 $ 0.000492
+0.00%
$ 36.21 million $ 607,233
Sep 20, 2019 $ 0.000492
-3.32%
$ 36.22 million $ 588,365