Dent Historical Data

DENT Page 50
Download
Date Close Price change Market cap Trading volume
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
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