Dentacoin Historical Data

DCN Page 58
Download
Date Close Price change Market cap Trading volume
Nov 30, 2017 $ 0.0000654
+0.00%
$ 21.2 million $ 10,596
Nov 29, 2017 $ 0.0000722
+0.00%
$ 19.67 million $ 9,944
Nov 28, 2017 $ 0.0000735
+0.00%
$ 23.4 million $ 9,636
Nov 27, 2017 $ 0.000068
+0.00%
$ 23.66 million $ 9,064
Nov 26, 2017 $ 0.0000698
+0.00%
$ 23.81 million $ 8,465
Nov 25, 2017 $ 0.0000715
+0.00%
$ 21.3 million $ 8,176
Nov 24, 2017 $ 0.0000747
+0.00%
$ 22.44 million $ 8,195
Nov 23, 2017 $ 0.0000748
+0.00%
$ 22.89 million $ 8,191
Nov 22, 2017 $ 0.0000731
+0.00%
$ 24.62 million $ 8,148
Nov 21, 2017 $ 0.0000903
+0.00%
$ 24.76 million $ 8,097
Nov 20, 2017 $ 0.000095
+0.00%
$ 24.5 million $ 7,833
Nov 19, 2017 $ 0.0000989
+0.00%
$ 39.7 million $ 7,709
Nov 18, 2017 $ 0.000106
+0.00%
$ 42.92 million $ 7,848
Nov 17, 2017 $ 0.000102
+0.00%
$ 41.48 million $ 7,455
Nov 16, 2017 $ 0.0000947
+0.00%
$ 26.39 million $ 7,023
Nov 15, 2017 $ 0.000103
+0.00%
$ 44.85 million $ 6,590
Nov 14, 2017 $ 0.000102
+0.00%
$ 30.24 million $ 6,324
Nov 13, 2017 $ 0.000105
+0.00%
$ 38.01 million $ 6,132
Nov 12, 2017 $ 0.000118
+0.00%
$ 37.43 million $ 6,564
Nov 11, 2017 $ 0.000129
+0.00%
$ 40.28 million $ 6,984
Nov 10, 2017 $ 0.000116
+0.00%
$ 40.3 million $ 7,267
Nov 9, 2017 $ 0.000107
+0.00%
$ 44.14 million $ 7,370
Nov 8, 2017 $ 0.000103
+0.00%
$ 45.2 million $ 7,134
Nov 7, 2017 $ 0.000121
+0.00%
$ 34.08 million $ 7,285
Nov 6, 2017 $ 0.000118
+0.00%
$ 40.24 million $ 7,475
Nov 5, 2017 $ 0.00012
+0.00%
$ 44.26 million $ 7,253
Nov 4, 2017 $ 0.000125
+0.00%
$ 28.84 million $ 7,250
Nov 3, 2017 $ 0.000125
+0.00%
$ 42.32 million $ 6,984
Nov 2, 2017 $ 0.00013
+0.00%
$ 40.85 million $ 6,516
Nov 1, 2017 $ 0.000135
+0.00%
$ 39.12 million $ 6,236
Oct 31, 2017 $ 0.000132
+0.00%
$ 37.82 million $ 6,125
Oct 30, 2017 $ 0.000138
+0.00%
$ 48.44 million $ 5,864
Oct 29, 2017 $ 0.000139
+0.00%
$ 37.42 million $ 5,768
Oct 28, 2017 $ 0.000133
+0.00%
$ 35.08 million $ 5,845
Oct 27, 2017 $ 0.000155
+0.00%
$ 37.61 million $ 5,829
Oct 26, 2017 $ 0.000143
+0.00%
$ 46.9 million $ 5,554
Oct 25, 2017 $ 0.000128
+0.00%
$ 51.65 million $ 5,700
Oct 24, 2017 $ 0.000117
+0.00%
$ 42.12 million $ 5,894
Oct 23, 2017 $ 0.000125
+0.00%
$ 35.16 million $ 5,929
Oct 22, 2017 $ 0.000124
+0.00%
$ 36.06 million $ 6,086
Oct 21, 2017 $ 0.000133
+0.00%
$ 36.17 million $ 5,763
Oct 20, 2017 $ 0.000134
+0.00%
$ 46.97 million $ 5,650
Oct 19, 2017 $ 0.000122
+0.00%
$ 36.25 million $ 5,405
Oct 18, 2017 $ 0.000129
+0.00%
$ 48.39 million $ 5,643
Oct 17, 2017 $ 0.000119
+0.00%
$ 35.23 million $ 5,658
Oct 16, 2017 $ 0.000129
+0.00%
$ 43.79 million $ 5,640
Oct 15, 2017 $ 0.000144
+0.00%
$ 34.55 million $ 5,678
Oct 14, 2017 $ 0.000137
+0.00%
$ 41.23 million $ 5,635
Oct 13, 2017 $ 0.000125
+0.00%
$ 47.1 million $ 5,101
Oct 12, 2017 $ 0.000124
+0.00%
$ 45.95 million $ 4,800