Dentacoin Historical Data

DCN Page 55
Download
Date Close Price change Market cap Trading volume
Apr 29, 2018 $ 0.000857
+0.00%
$ 271.7 million $ 9,241
Apr 28, 2018 $ 0.000901
+0.00%
$ 276.73 million $ 9,233
Apr 27, 2018 $ 0.000821
+0.00%
$ 271.74 million $ 8,901
Apr 26, 2018 $ 0.000875
+0.00%
$ 305.86 million $ 9,254
Apr 25, 2018 $ 0.000933
+0.00%
$ 260.73 million $ 9,283
Apr 24, 2018 $ 0.000978
+0.00%
$ 307.84 million $ 8,889
Apr 23, 2018 $ 0.000991
+0.00%
$ 315.54 million $ 8,889
Apr 22, 2018 $ 0.000764
+0.00%
$ 337.63 million $ 8,810
Apr 21, 2018 $ 0.000606
+0.00%
$ 267.7 million $ 8,424
Apr 20, 2018 $ 0.000526
+0.00%
$ 240.45 million $ 8,217
Apr 19, 2018 $ 0.000501
+0.00%
$ 181.78 million $ 8,047
Apr 18, 2018 $ 0.000525
+0.00%
$ 166.22 million $ 8,053
Apr 17, 2018 $ 0.000367
+0.00%
$ 177.63 million $ 8,093
Apr 16, 2018 $ 0.000358
+0.00%
$ 134.02 million $ 8,181
Apr 15, 2018 $ 0.000352
+0.00%
$ 121.55 million $ 7,992
Apr 14, 2018 $ 0.000363
+0.00%
$ 113.23 million $ 7,971
Apr 13, 2018 $ 0.000328
+0.00%
$ 111.67 million $ 7,301
Apr 12, 2018 $ 0.000309
+0.00%
$ 118.03 million $ 6,878
Apr 11, 2018 $ 0.000298
+0.00%
$ 104.08 million $ 6,787
Apr 10, 2018 $ 0.000308
+0.00%
$ 98.95 million $ 6,929
Apr 9, 2018 $ 0.000299
+0.00%
$ 96.91 million $ 7,000
Apr 8, 2018 $ 0.0003
+0.00%
$ 100.19 million $ 6,890
Apr 7, 2018 $ 0.000287
+0.00%
$ 99.33 million $ 6,685
Apr 6, 2018 $ 0.000291
+0.00%
$ 96.65 million $ 6,790
Apr 5, 2018 $ 0.000313
+0.00%
$ 90.71 million $ 7,155
Apr 4, 2018 $ 0.000299
+0.00%
$ 95.19 million $ 7,347
Apr 3, 2018 $ 0.000286
+0.00%
$ 109.93 million $ 7,005
Apr 2, 2018 $ 0.000285
+0.00%
$ 96.9 million $ 6,848
Apr 1, 2018 $ 0.000298
+0.00%
$ 92.13 million $ 7,035
Mar 31, 2018 $ 0.000284
+0.00%
$ 96.41 million $ 6,951
Mar 30, 2018 $ 0.000316
+0.00%
$ 93.96 million $ 7,605
Mar 29, 2018 $ 0.00034
+0.00%
$ 90.87 million $ 7,956
Mar 28, 2018 $ 0.000349
+0.00%
$ 112.73 million $ 8,016
Mar 27, 2018 $ 0.000375
+0.00%
$ 110.73 million $ 8,268
Mar 26, 2018 $ 0.000386
+0.00%
$ 119.48 million $ 8,585
Mar 25, 2018 $ 0.00041
+0.00%
$ 128.16 million $ 8,900
Mar 24, 2018 $ 0.00039
+0.00%
$ 126.95 million $ 8,567
Mar 23, 2018 $ 0.000403
+0.00%
$ 132.31 million $ 8,835
Mar 22, 2018 $ 0.000406
+0.00%
$ 125.68 million $ 9,023
Mar 21, 2018 $ 0.000402
+0.00%
$ 131.11 million $ 8,648
Mar 20, 2018 $ 0.000415
+0.00%
$ 128.01 million $ 8,363
Mar 19, 2018 $ 0.000388
+0.00%
$ 131.83 million $ 7,689
Mar 18, 2018 $ 0.000441
+0.00%
$ 137.63 million $ 8,136
Mar 17, 2018 $ 0.000475
+0.00%
$ 132.35 million $ 8,335
Mar 16, 2018 $ 0.000459
+0.00%
$ 143.92 million $ 8,155
Mar 15, 2018 $ 0.000495
+0.00%
$ 153.04 million $ 8,870
Mar 14, 2018 $ 0.000522
+0.00%
$ 153.03 million $ 9,203
Mar 13, 2018 $ 0.000579
+0.00%
$ 162.33 million $ 9,516
Mar 12, 2018 $ 0.000554
+0.00%
$ 170.95 million $ 9,080
Mar 11, 2018 $ 0.000575
+0.00%
$ 198.45 million $ 9,316