Dent Historical Data

DENT Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $ 0.000175
-3.67%
$ 17.45 million $ 185,122
Dec 3, 2019 $ 0.000181
+0.72%
$ 13.93 million $ 224,973
Dec 2, 2019 $ 0.00018
+3.77%
$ 13.83 million $ 153,512
Dec 1, 2019 $ 0.000173
-0.05%
$ 13.33 million $ 137,465
Nov 30, 2019 $ 0.000173
-1.79%
$ 13.33 million $ 276,619
Nov 29, 2019 $ 0.000177
+9.04%
$ 13.46 million $ 572,140
Nov 28, 2019 $ 0.000162
-4.56%
$ 16.2 million $ 355,016
Nov 27, 2019 $ 0.00017
+8.84%
$ 17.02 million $ 390,978
Nov 26, 2019 $ 0.000156
+0.16%
$ 11.91 million $ 150,817
Nov 25, 2019 $ 0.000156
+1.47%
$ 11.87 million $ 509,394
Nov 24, 2019 $ 0.000154
-7.35%
$ 15.35 million $ 235,075
Nov 23, 2019 $ 0.000166
+4.43%
$ 12.62 million $ 378,126
Nov 22, 2019 $ 0.000158
-17.90%
$ 15.8 million $ 772,856
Nov 21, 2019 $ 0.000192
-5.01%
$ 19.25 million $ 246,665
Nov 20, 2019 $ 0.000201
-1.80%
$ 15.34 million $ 337,487
Nov 19, 2019 $ 0.000205
-3.64%
$ 20.51 million $ 277,230
Nov 18, 2019 $ 0.000213
-8.73%
$ 21.28 million $ 425,443
Nov 17, 2019 $ 0.000233
+2.09%
$ 23.32 million $ 227,363
Nov 16, 2019 $ 0.000227
-0.49%
$ 17.3 million $ 237,448
Nov 15, 2019 $ 0.000228
-3.99%
$ 17.38 million $ 251,347
Nov 14, 2019 $ 0.000238
-1.30%
$ 23.77 million $ 131,832
Nov 13, 2019 $ 0.000241
-25.81%
$ 24.08 million $ 187,460
Nov 12, 2019 $ 0.000325
+5.14%
$ 32.46 million $ 1.04 million
Nov 11, 2019 $ 0.000309
-7.80%
$ 30.87 million $ 1.17 million
Nov 10, 2019 $ 0.000335
+3.78%
$ 25.54 million $ 1.01 million
Nov 9, 2019 $ 0.000323
+5.87%
$ 24.48 million $ 1.06 million
Nov 8, 2019 $ 0.000305
-11.46%
$ 23.13 million $ 1.45 million
Nov 7, 2019 $ 0.000344
+0.54%
$ 26.13 million $ 1.01 million
Nov 6, 2019 $ 0.000343
-1.80%
$ 25.99 million $ 1.1 million
Nov 5, 2019 $ 0.000348
+1.28%
$ 34.81 million $ 1.01 million
Nov 4, 2019 $ 0.000344
+1.69%
$ 26.08 million $ 1.09 million
Nov 3, 2019 $ 0.000338
+8.15%
$ 25.65 million $ 1.05 million
Nov 2, 2019 $ 0.000313
-5.29%
$ 23.72 million $ 1.59 million
Nov 1, 2019 $ 0.00033
-0.16%
$ 25.04 million $ 1.14 million
Oct 31, 2019 $ 0.000331
-0.80%
$ 33.09 million $ 1.07 million
Oct 30, 2019 $ 0.000334
+0.53%
$ 33.35 million $ 1.04 million
Oct 29, 2019 $ 0.000332
+4.62%
$ 33.18 million $ 1.22 million
Oct 28, 2019 $ 0.000317
-3.88%
$ 31.71 million $ 1.32 million
Oct 27, 2019 $ 0.00033
+1.59%
$ 24.94 million $ 1.29 million
Oct 26, 2019 $ 0.000323
+3.25%
$ 24.33 million $ 1.21 million
Oct 25, 2019 $ 0.000313
+8.47%
$ 31.26 million $ 1.11 million
Oct 24, 2019 $ 0.000288
+1.80%
$ 21.71 million $ 800,256
Oct 23, 2019 $ 0.000283
-6.88%
$ 28.31 million $ 917,685
Oct 22, 2019 $ 0.000305
-1.40%
$ 30.45 million $ 977,770
Oct 21, 2019 $ 0.000309
-1.11%
$ 30.88 million $ 1.02 million
Oct 20, 2019 $ 0.000312
+3.30%
$ 31.18 million $ 944,965
Oct 19, 2019 $ 0.000302
+0.68%
$ 30.16 million $ 1 million
Oct 18, 2019 $ 0.0003
-1.95%
$ 22.57 million $ 1.02 million
Oct 17, 2019 $ 0.000306
+2.44%
$ 30.56 million $ 959,647
Oct 16, 2019 $ 0.000298
+0.33%
$ 29.81 million $ 1.14 million