Dent Historical Data

DENT Page 55
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2019 $ 0.000897
-5.37%
$ 31.08 million $ 732,853
Mar 2, 2019 $ 0.000948
+4.91%
$ 32.84 million $ 501,277
Mar 1, 2019 $ 0.000903
+0.45%
$ 31.31 million $ 767,770
Feb 28, 2019 $ 0.000899
+1.92%
$ 29.19 million $ 1.24 million
Feb 27, 2019 $ 0.000883
-1.58%
$ 28.64 million $ 1.07 million
Feb 26, 2019 $ 0.000897
-4.10%
$ 29.11 million $ 1.16 million
Feb 25, 2019 $ 0.000935
+2.78%
$ 30.36 million $ 1.02 million
Feb 24, 2019 $ 0.000911
-9.52%
$ 29.56 million $ 225,405
Feb 23, 2019 $ 0.00101
+3.30%
$ 100.65 million $ 1.03 million
Feb 22, 2019 $ 0.000975
-1.65%
$ 97.46 million $ 390,492
Feb 21, 2019 $ 0.000991
-1.18%
$ 32.17 million $ 724,807
Feb 20, 2019 $ 0.001
+0.79%
$ 32.3 million $ 466,606
Feb 19, 2019 $ 0.000995
-2.28%
$ 32.06 million $ 851,564
Feb 18, 2019 $ 0.00102
+6.37%
$ 32.41 million $ 1.19 million
Feb 17, 2019 $ 0.000958
+4.13%
$ 30.47 million $ 846,683
Feb 16, 2019 $ 0.00092
-5.29%
$ 92 million $ 1.28 million
Feb 15, 2019 $ 0.000971
+2.32%
$ 97.14 million $ 2.1 million
Feb 14, 2019 $ 0.000949
-3.03%
$ 29.9 million $ 3.04 million
Feb 13, 2019 $ 0.000979
-2.86%
$ 30.84 million $ 3.05 million
Feb 12, 2019 $ 0.00101
-1.43%
$ 100.84 million $ 3.95 million
Feb 11, 2019 $ 0.00102
+0.65%
$ 31.75 million $ 2.12 million
Feb 10, 2019 $ 0.00102
-2.04%
$ 101.71 million $ 905,573
Feb 9, 2019 $ 0.00104
+2.26%
$ 32.01 million $ 2.18 million
Feb 8, 2019 $ 0.00102
+8.44%
$ 31.33 million $ 3.89 million
Feb 7, 2019 $ 0.000937
+1.90%
$ 93.7 million $ 2.09 million
Feb 6, 2019 $ 0.00092
-6.20%
$ 28.24 million $ 954,093
Feb 5, 2019 $ 0.00098
+0.99%
$ 98.04 million $ 1.9 million
Feb 4, 2019 $ 0.000971
+0.18%
$ 97.08 million $ 1.09 million
Feb 3, 2019 $ 0.000969
-5.16%
$ 29.15 million $ 1.19 million
Feb 2, 2019 $ 0.00102
+1.22%
$ 102.09 million $ 1.2 million
Feb 1, 2019 $ 0.00101
+0.66%
$ 100.9 million $ 1.42 million
Jan 31, 2019 $ 0.001
-5.45%
$ 29.85 million $ 1.13 million
Jan 30, 2019 $ 0.00106
+0.52%
$ 31.27 million $ 2.55 million
Jan 29, 2019 $ 0.00105
-1.67%
$ 30.69 million $ 2.23 million
Jan 28, 2019 $ 0.00107
-11.55%
$ 107.27 million $ 3.65 million
Jan 27, 2019 $ 0.00121
+12.71%
$ 121.29 million $ 4.51 million