Dent Historical Data

DENT Page 51
Download
Date Close Price change Market cap Trading volume
Jun 11, 2019 $ 0.00182
-3.19%
$ 182 million $ 1.7 million
Jun 10, 2019 $ 0.00187
+5.00%
$ 134.71 million $ 2.01 million
Jun 9, 2019 $ 0.00178
-5.53%
$ 128.31 million $ 3.19 million
Jun 8, 2019 $ 0.00189
-2.77%
$ 188.51 million $ 3.95 million
Jun 7, 2019 $ 0.00197
+11.67%
$ 141.92 million $ 3.83 million
Jun 6, 2019 $ 0.00176
+0.91%
$ 127.09 million $ 1.37 million
Jun 5, 2019 $ 0.00175
+1.87%
$ 174.8 million $ 1.35 million
Jun 4, 2019 $ 0.00172
-9.74%
$ 122.79 million $ 2.97 million
Jun 3, 2019 $ 0.00189
-8.55%
$ 135.53 million $ 3.39 million
Jun 2, 2019 $ 0.00202
+2.84%
$ 202.18 million $ 6.04 million
Jun 1, 2019 $ 0.00204
+10.45%
$ 144.73 million $ 29.3 million
May 31, 2019 $ 0.00179
+6.03%
$ 178.51 million $ 9.09 million
May 30, 2019 $ 0.00172
-7.90%
$ 122.32 million $ 5.53 million
May 29, 2019 $ 0.00187
+10.90%
$ 186.91 million $ 6.9 million
May 28, 2019 $ 0.00169
-1.99%
$ 118.34 million $ 2.95 million
May 27, 2019 $ 0.00171
+4.98%
$ 120.33 million $ 3.41 million
May 26, 2019 $ 0.00163
+15.92%
$ 114.63 million $ 8.21 million
May 25, 2019 $ 0.00137
+2.06%
$ 136.5 million $ 2.27 million
May 24, 2019 $ 0.00134
+6.51%
$ 133.72 million $ 14.85 million
May 23, 2019 $ 0.00121
+9.37%
$ 83.59 million $ 5.8 million
May 22, 2019 $ 0.00114
-4.39%
$ 79.2 million $ 1.92 million
May 21, 2019 $ 0.0012
+12.14%
$ 119.8 million $ 5.12 million
May 20, 2019 $ 0.00107
-0.95%
$ 106.76 million $ 921,532
May 19, 2019 $ 0.00108
+4.19%
$ 74.6 million $ 1.21 million
May 18, 2019 $ 0.00103
-4.96%
$ 71.55 million $ 1.06 million
May 17, 2019 $ 0.00108
-12.78%
$ 72.71 million $ 3.32 million
May 16, 2019 $ 0.0013
+14.80%
$ 87.37 million $ 10.15 million
May 15, 2019 $ 0.0012
+37.16%
$ 80.39 million $ 6.88 million
May 14, 2019 $ 0.000908
+5.17%
$ 61.05 million $ 2.24 million
May 13, 2019 $ 0.000826
+1.07%
$ 55.55 million $ 1.48 million
May 12, 2019 $ 0.000818
+0.74%
$ 54.96 million $ 891,319
May 11, 2019 $ 0.000812
-1.65%
$ 52.96 million $ 1.35 million
May 10, 2019 $ 0.000826
+3.71%
$ 53.84 million $ 1.33 million
May 9, 2019 $ 0.000796
+3.87%
$ 51.92 million $ 669,971
May 8, 2019 $ 0.00076
+1.18%
$ 47.28 million $ 559,431
May 7, 2019 $ 0.000751
+2.29%
$ 46.71 million $ 1.3 million
May 6, 2019 $ 0.000734
-1.84%
$ 45.67 million $ 965,494
May 5, 2019 $ 0.000784
+3.42%
$ 48.78 million $ 809,303
May 4, 2019 $ 0.000788
+6.66%
$ 49.04 million $ 3.41 million
May 3, 2019 $ 0.000768
-4.32%
$ 47.76 million $ 1.17 million
May 2, 2019 $ 0.00078
-4.69%
$ 48.52 million $ 1.2 million
May 1, 2019 $ 0.000818
-1.26%
$ 50.91 million $ 1.39 million
Apr 30, 2019 $ 0.000829
+0.70%
$ 49.89 million $ 3.86 million
Apr 29, 2019 $ 0.000823
-1.37%
$ 49.54 million $ 1.84 million
Apr 28, 2019 $ 0.000832
+9.83%
$ 50.1 million $ 18.1 million
Apr 27, 2019 $ 0.000758
-0.62%
$ 45.59 million $ 2.58 million
Apr 26, 2019 $ 0.000762
+12.16%
$ 45.87 million $ 12.59 million
Apr 25, 2019 $ 0.00068
-13.46%
$ 38.18 million $ 2.29 million
Apr 24, 2019 $ 0.000786
+1.42%
$ 44.11 million $ 2.59 million
Apr 23, 2019 $ 0.000813
+7.15%
$ 45.67 million $ 762,333