Dent Historical Data

DENT Page 52
Download
Date Close Price change Market cap Trading volume
Apr 22, 2019 $ 0.000797
+7.58%
$ 44.77 million $ 1.06 million
Apr 21, 2019 $ 0.000783
-5.69%
$ 43.96 million $ 1.44 million
Apr 20, 2019 $ 0.00083
+5.41%
$ 46.59 million $ 478,088
Apr 19, 2019 $ 0.000787
-0.73%
$ 44.2 million $ 1.19 million
Apr 18, 2019 $ 0.000793
-5.13%
$ 44.5 million $ 3.7 million
Apr 17, 2019 $ 0.000836
+7.23%
$ 46.93 million $ 3.89 million
Apr 16, 2019 $ 0.000779
+4.08%
$ 40.64 million $ 1.71 million
Apr 15, 2019 $ 0.000731
-5.69%
$ 38.13 million $ 2.26 million
Apr 14, 2019 $ 0.000775
+2.30%
$ 40.44 million $ 1.91 million
Apr 13, 2019 $ 0.000758
-4.07%
$ 39.51 million $ 1.01 million
Apr 12, 2019 $ 0.00079
+2.06%
$ 41.19 million $ 1.22 million
Apr 11, 2019 $ 0.000762
-9.70%
$ 38.24 million $ 2.3 million
Apr 10, 2019 $ 0.000844
+0.09%
$ 42.34 million $ 2.84 million
Apr 9, 2019 $ 0.000843
-5.35%
$ 42.31 million $ 3.07 million
Apr 8, 2019 $ 0.000862
-4.23%
$ 43.22 million $ 3.1 million
Apr 7, 2019 $ 0.000921
+1.37%
$ 46.2 million $ 2.69 million
Apr 6, 2019 $ 0.000908
-4.56%
$ 42.83 million $ 2.88 million
Apr 5, 2019 $ 0.000915
-1.43%
$ 43.14 million $ 4.36 million
Apr 4, 2019 $ 0.000928
-6.11%
$ 43.74 million $ 3.23 million
Apr 3, 2019 $ 0.000988
-3.55%
$ 46.61 million $ 3.79 million
Apr 2, 2019 $ 0.00102
+1.73%
$ 48 million $ 5.51 million
Apr 1, 2019 $ 0.001
+1.56%
$ 44.17 million $ 5.44 million
Mar 31, 2019 $ 0.000989
-0.18%
$ 43.66 million $ 5.11 million
Mar 30, 2019 $ 0.000991
+0.62%
$ 43.75 million $ 2.62 million
Mar 29, 2019 $ 0.000982
+9.89%
$ 43.36 million $ 3.37 million
Mar 28, 2019 $ 0.000894
-4.51%
$ 39.46 million $ 2.2 million
Mar 27, 2019 $ 0.000911
+3.83%
$ 40.23 million $ 2.42 million
Mar 26, 2019 $ 0.000877
+0.31%
$ 38.74 million $ 1.42 million
Mar 25, 2019 $ 0.000874
-5.23%
$ 38.59 million $ 1.62 million
Mar 24, 2019 $ 0.000923
-0.06%
$ 40.76 million $ 959,383
Mar 23, 2019 $ 0.000924
+0.05%
$ 38.02 million $ 546,512
Mar 22, 2019 $ 0.000923
+2.76%
$ 37.98 million $ 1.53 million
Mar 21, 2019 $ 0.000924
-1.61%
$ 38.01 million $ 1.28 million
Mar 20, 2019 $ 0.000939
+0.15%
$ 38.67 million $ 1.74 million
Mar 19, 2019 $ 0.000937
-2.89%
$ 35.76 million $ 1.88 million
Mar 18, 2019 $ 0.000932
-0.57%
$ 35.57 million $ 2.94 million
Mar 17, 2019 $ 0.000965
-4.42%
$ 36.81 million $ 733,887
Mar 16, 2019 $ 0.00101
+1.92%
$ 36.5 million $ 2.52 million
Mar 15, 2019 $ 0.00099
+5.91%
$ 35.81 million $ 10.77 million
Mar 14, 2019 $ 0.000935
+0.17%
$ 33.81 million $ 910,515
Mar 13, 2019 $ 0.000933
+2.97%
$ 33.75 million $ 2.06 million
Mar 12, 2019 $ 0.000907
+4.57%
$ 31.44 million $ 2.43 million
Mar 11, 2019 $ 0.000867
-5.14%
$ 30.05 million $ 1.11 million
Mar 10, 2019 $ 0.000916
-0.60%
$ 31.73 million $ 1.17 million
Mar 9, 2019 $ 0.000921
+3.13%
$ 31.92 million $ 2.48 million
Mar 8, 2019 $ 0.000893
-0.44%
$ 30.95 million $ 869,112
Mar 7, 2019 $ 0.000897
-0.74%
$ 31.09 million $ 749,577
Mar 6, 2019 $ 0.000904
-0.14%
$ 31.32 million $ 548,615
Mar 5, 2019 $ 0.000905
+3.64%
$ 31.36 million $ 1.52 million
Mar 4, 2019 $ 0.000873
-2.60%
$ 30.27 million $ 1.17 million