Dent Historical Data

DENT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.00084
+2.25%
$ 84.02 million $ 4.3 million
Nov 27, 2023 $ 0.000822
-0.95%
$ 82.17 million $ 4.77 million
Nov 26, 2023 $ 0.00083
-1.83%
$ 82.96 million $ 4.78 million
Nov 25, 2023 $ 0.000845
+2.19%
$ 84.5 million $ 3.28 million
Nov 24, 2023 $ 0.000827
+4.85%
$ 82.68 million $ 4.92 million
Nov 23, 2023 $ 0.000789
+0.66%
$ 78.86 million $ 2.33 million
Nov 22, 2023 $ 0.000783
+6.91%
$ 78.34 million $ 3.69 million
Nov 21, 2023 $ 0.000733
-9.01%
$ 73.27 million $ 5.47 million
Nov 20, 2023 $ 0.000805
-1.49%
$ 80.53 million $ 3.74 million
Nov 19, 2023 $ 0.000817
+1.67%
$ 81.74 million $ 3.07 million
Nov 18, 2023 $ 0.000804
-1.59%
$ 80.4 million $ 4.1 million
Nov 17, 2023 $ 0.000817
+0.07%
$ 81.69 million $ 4.05 million
Nov 16, 2023 $ 0.000816
-4.40%
$ 81.63 million $ 6.12 million
Nov 15, 2023 $ 0.000854
+5.03%
$ 85.39 million $ 4.49 million
Nov 14, 2023 $ 0.000813
-1.62%
$ 81.3 million $ 4.74 million
Nov 13, 2023 $ 0.000826
-5.75%
$ 82.64 million $ 5.89 million
Nov 12, 2023 $ 0.000877
+0.00%
$ 87.62 million $ 5.21 million
Nov 11, 2023 $ 0.000877
+1.00%
$ 87.68 million $ 6.8 million
Nov 10, 2023 $ 0.000868
+4.28%
$ 86.81 million $ 6.25 million
Nov 9, 2023 $ 0.000832
-0.20%
$ 83.25 million $ 12.04 million
Nov 8, 2023 $ 0.000834
+0.89%
$ 83.39 million $ 3.91 million
Nov 7, 2023 $ 0.000827
-1.86%
$ 82.66 million $ 4.6 million
Nov 6, 2023 $ 0.000842
+3.13%
$ 84.15 million $ 4.67 million
Nov 5, 2023 $ 0.000816
+1.22%
$ 81.59 million $ 5.75 million
Nov 4, 2023 $ 0.000806
+2.04%
$ 80.61 million $ 3.09 million
Nov 3, 2023 $ 0.00079
+2.33%
$ 79 million $ 4.21 million
Nov 2, 2023 $ 0.000772
-0.27%
$ 77.2 million $ 5.78 million
Nov 1, 2023 $ 0.000774
+5.43%
$ 77.41 million $ 4.41 million
Oct 31, 2023 $ 0.000734
-2.31%
$ 73.42 million $ 3.82 million
Oct 30, 2023 $ 0.000752
+1.01%
$ 75.16 million $ 4.43 million
Oct 29, 2023 $ 0.000744
+2.38%
$ 74.4 million $ 2.73 million
Oct 28, 2023 $ 0.000727
+1.99%
$ 72.68 million $ 2.17 million
Oct 27, 2023 $ 0.000713
-1.16%
$ 71.26 million $ 3.01 million
Oct 26, 2023 $ 0.000721
+0.26%
$ 72.1 million $ 4.3 million
Oct 25, 2023 $ 0.000719
+1.92%
$ 71.91 million $ 5.03 million
Oct 24, 2023 $ 0.000706
+3.16%
$ 70.55 million $ 8.9 million
Oct 23, 2023 $ 0.000684
+5.66%
$ 68.39 million $ 6.3 million
Oct 22, 2023 $ 0.000647
+0.32%
$ 64.73 million $ 3.05 million
Oct 21, 2023 $ 0.000645
+2.82%
$ 64.52 million $ 5.11 million
Oct 20, 2023 $ 0.000628
+4.31%
$ 62.75 million $ 7.23 million
Oct 19, 2023 $ 0.000602
-2.36%
$ 60.16 million $ 7.34 million
Oct 18, 2023 $ 0.000616
+0.27%
$ 61.61 million $ 19.96 million
Oct 17, 2023 $ 0.000614
-3.41%
$ 61.44 million $ 7.78 million
Oct 16, 2023 $ 0.000636
+5.35%
$ 63.61 million $ 8.01 million
Oct 15, 2023 $ 0.000604
+1.67%
$ 60.38 million $ 5.61 million
Oct 14, 2023 $ 0.000594
+1.38%
$ 59.39 million $ 6.25 million
Oct 13, 2023 $ 0.000586
+1.42%
$ 58.59 million $ 3.75 million
Oct 12, 2023 $ 0.000578
+0.58%
$ 57.77 million $ 2.06 million
Oct 11, 2023 $ 0.000574
-0.75%
$ 57.44 million $ 2.59 million
Oct 10, 2023 $ 0.000579
-1.77%
$ 57.87 million $ 1.7 million