Dent Historical Data

DENT Page 46
Download
Date Close Price change Market cap Trading volume
Mar 13, 2020 $ 0.0000971
+19.90%
$ 7.72 million $ 577,087
Mar 12, 2020 $ 0.0000812
-47.75%
$ 8.12 million $ 523,593
Mar 11, 2020 $ 0.000155
-3.53%
$ 15.54 million $ 345,107
Mar 10, 2020 $ 0.000161
-0.16%
$ 12.81 million $ 240,712
Mar 9, 2020 $ 0.000161
+1.93%
$ 12.8 million $ 301,075
Mar 8, 2020 $ 0.000158
-13.72%
$ 12.56 million $ 234,169
Mar 7, 2020 $ 0.000183
-2.85%
$ 14.56 million $ 333,043
Mar 6, 2020 $ 0.000188
+6.92%
$ 18.83 million $ 237,186
Mar 5, 2020 $ 0.000176
+0.81%
$ 17.59 million $ 252,789
Mar 4, 2020 $ 0.000174
+2.82%
$ 13.87 million $ 321,918
Mar 3, 2020 $ 0.00017
-0.77%
$ 16.96 million $ 285,742
Mar 2, 2020 $ 0.000171
+7.02%
$ 17.09 million $ 335,799
Mar 1, 2020 $ 0.00016
+0.07%
$ 15.97 million $ 262,204
Feb 29, 2020 $ 0.00016
-3.93%
$ 12.67 million $ 425,087
Feb 28, 2020 $ 0.000166
-6.09%
$ 16.63 million $ 302,996
Feb 27, 2020 $ 0.000177
+3.70%
$ 17.67 million $ 264,208
Feb 26, 2020 $ 0.00017
-9.67%
$ 17.04 million $ 567,122
Feb 25, 2020 $ 0.000189
-9.99%
$ 18.9 million $ 499,021
Feb 24, 2020 $ 0.00021
-2.46%
$ 16.65 million $ 319,811
Feb 23, 2020 $ 0.000215
+0.77%
$ 21.53 million $ 266,069
Feb 22, 2020 $ 0.000214
-0.45%
$ 16.93 million $ 184,441
Feb 21, 2020 $ 0.000215
+0.18%
$ 17.01 million $ 363,054
Feb 20, 2020 $ 0.000214
+1.37%
$ 16.98 million $ 338,887
Feb 19, 2020 $ 0.000211
-10.01%
$ 16.76 million $ 689,751
Feb 18, 2020 $ 0.000235
+1.71%
$ 23.49 million $ 446,167
Feb 17, 2020 $ 0.000231
+2.82%
$ 18.27 million $ 550,782
Feb 16, 2020 $ 0.000225
-5.42%
$ 22.48 million $ 675,359
Feb 15, 2020 $ 0.000238
-6.07%
$ 23.76 million $ 934,671
Feb 14, 2020 $ 0.000253
+4.67%
$ 25.31 million $ 471,271
Feb 13, 2020 $ 0.000242
-4.23%
$ 19.12 million $ 832,584
Feb 12, 2020 $ 0.000252
-0.84%
$ 25.25 million $ 863,765
Feb 11, 2020 $ 0.000255
+0.83%
$ 20.14 million $ 605,122
Feb 10, 2020 $ 0.000253
-1.72%
$ 25.25 million $ 756,505
Feb 9, 2020 $ 0.000257
+9.20%
$ 25.69 million $ 1.02 million
Feb 8, 2020 $ 0.000235
+5.00%
$ 23.53 million $ 1.98 million
Feb 7, 2020 $ 0.000224
+9.07%
$ 22.41 million $ 579,189
Feb 6, 2020 $ 0.000205
+4.76%
$ 20.55 million $ 437,601
Feb 5, 2020 $ 0.000196
+4.96%
$ 15.52 million $ 323,870
Feb 4, 2020 $ 0.000187
+2.43%
$ 14.79 million $ 224,160
Feb 3, 2020 $ 0.000183
+4.73%
$ 18.25 million $ 158,394
Feb 2, 2020 $ 0.000174
+0.63%
$ 17.42 million $ 204,358
Feb 1, 2020 $ 0.000173
+5.30%
$ 13.69 million $ 87,021
Jan 31, 2020 $ 0.000164
-4.96%
$ 13 million $ 178,719
Jan 30, 2020 $ 0.000173
+0.51%
$ 13.68 million $ 231,084
Jan 29, 2020 $ 0.000172
-2.58%
$ 17.22 million $ 435,753
Jan 28, 2020 $ 0.000177
+0.75%
$ 13.88 million $ 213,244
Jan 27, 2020 $ 0.000175
+1.53%
$ 17.55 million $ 163,048
Jan 26, 2020 $ 0.000173
+1.29%
$ 17.29 million $ 84,798
Jan 25, 2020 $ 0.000171
-0.02%
$ 13.4 million $ 132,915
Jan 24, 2020 $ 0.000171
+0.38%
$ 17.07 million $ 191,923