Dent Historical Data

DENT Page 50
Download
Date Close Price change Market cap Trading volume
Jul 31, 2019 $ 0.000661
+6.01%
$ 48.21 million $ 485,331
Jul 30, 2019 $ 0.000624
-0.35%
$ 62.38 million $ 381,166
Jul 29, 2019 $ 0.000626
-0.63%
$ 62.6 million $ 446,650
Jul 28, 2019 $ 0.00063
+3.55%
$ 45.93 million $ 518,545
Jul 27, 2019 $ 0.000608
-3.85%
$ 60.84 million $ 491,560
Jul 26, 2019 $ 0.000633
-1.52%
$ 63.28 million $ 652,123
Jul 25, 2019 $ 0.000643
+8.36%
$ 46.81 million $ 651,357
Jul 24, 2019 $ 0.000593
-12.32%
$ 43.2 million $ 4.15 million
Jul 23, 2019 $ 0.000676
-5.87%
$ 67.63 million $ 2.75 million
Jul 22, 2019 $ 0.000718
-7.85%
$ 52.33 million $ 2.14 million
Jul 21, 2019 $ 0.00078
-4.92%
$ 56.79 million $ 510,108
Jul 20, 2019 $ 0.00082
+10.59%
$ 82 million $ 974,920
Jul 19, 2019 $ 0.000741
-9.52%
$ 74.14 million $ 2.04 million
Jul 18, 2019 $ 0.000819
+20.30%
$ 59.69 million $ 1.52 million
Jul 17, 2019 $ 0.000681
-6.98%
$ 68.11 million $ 5.64 million
Jul 16, 2019 $ 0.000732
-14.07%
$ 53.27 million $ 4.07 million
Jul 15, 2019 $ 0.000852
-5.86%
$ 61.99 million $ 3.33 million
Jul 14, 2019 $ 0.000905
-11.27%
$ 65.85 million $ 888,731
Jul 13, 2019 $ 0.00102
-2.98%
$ 74.21 million $ 2.7 million
Jul 12, 2019 $ 0.00105
+11.79%
$ 76.49 million $ 3.43 million
Jul 11, 2019 $ 0.000941
-13.02%
$ 94.06 million $ 2.48 million
Jul 10, 2019 $ 0.00108
-3.84%
$ 108.14 million $ 7.18 million
Jul 9, 2019 $ 0.00112
-21.48%
$ 112.46 million $ 22.53 million
Jul 8, 2019 $ 0.00143
+11.21%
$ 104.18 million $ 23.31 million
Jul 7, 2019 $ 0.00129
+4.61%
$ 128.78 million $ 877,718
Jul 6, 2019 $ 0.00123
-12.56%
$ 89.07 million $ 7.25 million
Jul 5, 2019 $ 0.00141
-2.70%
$ 101.87 million $ 4.79 million
Jul 4, 2019 $ 0.00145
+0.12%
$ 144.71 million $ 6.3 million
Jul 3, 2019 $ 0.00145
-2.63%
$ 144.55 million $ 2.32 million
Jul 2, 2019 $ 0.00148
-0.18%
$ 107.4 million $ 2.55 million
Jul 1, 2019 $ 0.00149
-0.87%
$ 107.6 million $ 3.51 million
Jun 30, 2019 $ 0.0015
-8.80%
$ 150.03 million $ 10.28 million
Jun 29, 2019 $ 0.00165
-9.96%
$ 164.53 million $ 3.19 million
Jun 28, 2019 $ 0.00183
+15.55%
$ 182.74 million $ 1.94 million
Jun 27, 2019 $ 0.00158
-22.09%
$ 114.41 million $ 3.66 million
Jun 26, 2019 $ 0.00203
-15.10%
$ 146.85 million $ 6.94 million
Jun 25, 2019 $ 0.00239
-5.09%
$ 172.96 million $ 4.07 million
Jun 24, 2019 $ 0.00252
-0.06%
$ 182.23 million $ 1.83 million
Jun 23, 2019 $ 0.00252
+7.53%
$ 252.04 million $ 2.96 million
Jun 22, 2019 $ 0.00234
+2.47%
$ 234.39 million $ 3.68 million
Jun 21, 2019 $ 0.00229
+16.59%
$ 164.78 million $ 6.2 million
Jun 20, 2019 $ 0.00196
+5.27%
$ 196.17 million $ 2.15 million
Jun 19, 2019 $ 0.00186
-0.81%
$ 134.1 million $ 2.88 million
Jun 18, 2019 $ 0.00188
+2.87%
$ 135.19 million $ 5.08 million
Jun 17, 2019 $ 0.00182
-6.98%
$ 182.41 million $ 3.39 million
Jun 16, 2019 $ 0.00196
-0.96%
$ 141.28 million $ 2 million
Jun 15, 2019 $ 0.00198
-1.60%
$ 142.65 million $ 842,229
Jun 14, 2019 $ 0.00201
+6.00%
$ 201.22 million $ 1.73 million
Jun 13, 2019 $ 0.0019
-0.20%
$ 136.75 million $ 2.41 million
Jun 12, 2019 $ 0.00187
+2.59%
$ 134.52 million $ 2.73 million