Dent Historical Data

DENT Page 49
Download
Date Close Price change Market cap Trading volume
Sep 19, 2019 $ 0.000509
+4.02%
$ 50.89 million $ 740,311
Sep 18, 2019 $ 0.000489
+1.90%
$ 48.92 million $ 691,336
Sep 17, 2019 $ 0.00048
+4.72%
$ 35.34 million $ 796,865
Sep 16, 2019 $ 0.000459
+0.18%
$ 33.77 million $ 454,486
Sep 15, 2019 $ 0.000457
+1.95%
$ 33.66 million $ 330,751
Sep 14, 2019 $ 0.000448
-1.42%
$ 44.85 million $ 362,906
Sep 13, 2019 $ 0.000455
+0.31%
$ 33.49 million $ 332,237
Sep 12, 2019 $ 0.000454
+1.09%
$ 45.35 million $ 488,035
Sep 11, 2019 $ 0.000448
+2.49%
$ 32.95 million $ 509,491
Sep 10, 2019 $ 0.000437
-2.28%
$ 32.2 million $ 473,142
Sep 9, 2019 $ 0.000447
-3.52%
$ 32.88 million $ 959,520
Sep 8, 2019 $ 0.000463
+3.48%
$ 34.08 million $ 967,953
Sep 7, 2019 $ 0.000447
+2.05%
$ 44.73 million $ 864,861
Sep 6, 2019 $ 0.000439
-3.50%
$ 43.87 million $ 930,818
Sep 5, 2019 $ 0.000455
-0.58%
$ 33.47 million $ 788,747
Sep 4, 2019 $ 0.000456
-1.91%
$ 45.6 million $ 940,234
Sep 3, 2019 $ 0.000465
-4.01%
$ 34.22 million $ 784,105
Sep 2, 2019 $ 0.000485
+3.51%
$ 48.47 million $ 884,883
Sep 1, 2019 $ 0.00047
+0.81%
$ 46.97 million $ 662,625
Aug 31, 2019 $ 0.000466
-0.25%
$ 34.3 million $ 703,067
Aug 30, 2019 $ 0.000467
+5.27%
$ 46.71 million $ 753,128
Aug 29, 2019 $ 0.000443
-1.11%
$ 44.27 million $ 762,311
Aug 28, 2019 $ 0.000448
-12.87%
$ 32.91 million $ 1.42 million
Aug 27, 2019 $ 0.000514
-13.57%
$ 37.77 million $ 2.54 million
Aug 26, 2019 $ 0.000593
+34.22%
$ 59.25 million $ 6.1 million
Aug 25, 2019 $ 0.000441
-1.53%
$ 32.44 million $ 587,962
Aug 24, 2019 $ 0.000448
-3.40%
$ 44.83 million $ 511,955
Aug 23, 2019 $ 0.000464
+4.23%
$ 33.83 million $ 484,637
Aug 22, 2019 $ 0.000445
-0.39%
$ 32.45 million $ 543,530
Aug 21, 2019 $ 0.000447
-8.11%
$ 32.61 million $ 543,261
Aug 20, 2019 $ 0.000487
-1.38%
$ 35.49 million $ 449,154
Aug 19, 2019 $ 0.000491
+8.08%
$ 35.82 million $ 562,208
Aug 18, 2019 $ 0.000455
+2.11%
$ 33.17 million $ 523,394
Aug 17, 2019 $ 0.000445
-1.19%
$ 32.44 million $ 468,041
Aug 16, 2019 $ 0.000448
-2.07%
$ 32.7 million $ 584,888
Aug 15, 2019 $ 0.000456
+2.90%
$ 33.22 million $ 388,381
Aug 14, 2019 $ 0.000442
-9.96%
$ 32.2 million $ 762,807
Aug 13, 2019 $ 0.00049
-4.04%
$ 35.76 million $ 341,129
Aug 12, 2019 $ 0.000512
-0.96%
$ 37.3 million $ 512,911
Aug 11, 2019 $ 0.000516
+7.14%
$ 37.65 million $ 505,489
Aug 10, 2019 $ 0.000482
+1.04%
$ 35.14 million $ 457,674
Aug 9, 2019 $ 0.000478
-3.33%
$ 34.85 million $ 1.01 million
Aug 8, 2019 $ 0.000496
-11.13%
$ 36.13 million $ 1.53 million
Aug 7, 2019 $ 0.000558
+6.84%
$ 40.66 million $ 660,994
Aug 6, 2019 $ 0.000522
-7.90%
$ 38.05 million $ 875,333
Aug 5, 2019 $ 0.000567
-1.30%
$ 41.32 million $ 1.35 million
Aug 4, 2019 $ 0.000574
+2.01%
$ 41.86 million $ 464,113
Aug 3, 2019 $ 0.000563
+2.77%
$ 41.05 million $ 395,861
Aug 2, 2019 $ 0.000548
-10.34%
$ 39.94 million $ 1.76 million
Aug 1, 2019 $ 0.000611
-7.59%
$ 61.1 million $ 2.26 million