Dent Historical Data

DENT Page 49
Download
Date Close Price change Market cap Trading volume
Oct 15, 2019 $ 0.000297
-0.51%
$ 29.71 million $ 1.12 million
Oct 14, 2019 $ 0.000299
+2.00%
$ 22.38 million $ 1.17 million
Oct 13, 2019 $ 0.000293
-2.99%
$ 21.94 million $ 1.48 million
Oct 12, 2019 $ 0.000302
+3.23%
$ 22.62 million $ 1.33 million
Oct 11, 2019 $ 0.000293
-2.96%
$ 21.94 million $ 1.25 million
Oct 10, 2019 $ 0.000301
+5.65%
$ 30.09 million $ 1.41 million
Oct 9, 2019 $ 0.000284
+1.01%
$ 21.27 million $ 1.87 million
Oct 8, 2019 $ 0.00028
-1.01%
$ 28.04 million $ 1.51 million
Oct 7, 2019 $ 0.000283
+3.24%
$ 28.33 million $ 1.48 million
Oct 6, 2019 $ 0.000275
-4.73%
$ 27.51 million $ 1.25 million
Oct 5, 2019 $ 0.000289
+0.08%
$ 28.86 million $ 1.28 million
Oct 4, 2019 $ 0.000289
+3.42%
$ 28.95 million $ 1.25 million
Oct 3, 2019 $ 0.00028
-4.14%
$ 27.99 million $ 1.78 million
Oct 2, 2019 $ 0.000292
+3.01%
$ 21.88 million $ 1.58 million
Oct 1, 2019 $ 0.000283
-0.82%
$ 21.24 million $ 1.93 million
Sep 30, 2019 $ 0.000286
-17.03%
$ 21.42 million $ 4.35 million
Sep 29, 2019 $ 0.000345
-5.84%
$ 34.48 million $ 477,898
Sep 28, 2019 $ 0.000366
+1.95%
$ 27.29 million $ 667,642
Sep 27, 2019 $ 0.000359
+4.59%
$ 35.9 million $ 812,014
Sep 26, 2019 $ 0.000343
-6.27%
$ 34.33 million $ 1.19 million
Sep 25, 2019 $ 0.000366
-5.60%
$ 27.11 million $ 720,934
Sep 24, 2019 $ 0.000384
-14.50%
$ 38.36 million $ 538,424
Sep 23, 2019 $ 0.000449
-3.22%
$ 44.87 million $ 528,076
Sep 22, 2019 $ 0.000464
-5.75%
$ 34.36 million $ 816,264
Sep 21, 2019 $ 0.000492
+0.00%
$ 36.21 million $ 607,233
Sep 20, 2019 $ 0.000492
-3.32%
$ 36.22 million $ 588,365
Sep 19, 2019 $ 0.000509
+4.02%
$ 50.89 million $ 740,311
Sep 18, 2019 $ 0.000489
+1.90%
$ 48.92 million $ 691,336
Sep 17, 2019 $ 0.00048
+4.72%
$ 35.34 million $ 796,865
Sep 16, 2019 $ 0.000459
+0.18%
$ 33.77 million $ 454,486
Sep 15, 2019 $ 0.000457
+1.95%
$ 33.66 million $ 330,751
Sep 14, 2019 $ 0.000448
-1.42%
$ 44.85 million $ 362,906
Sep 13, 2019 $ 0.000455
+0.31%
$ 33.49 million $ 332,237
Sep 12, 2019 $ 0.000454
+1.09%
$ 45.35 million $ 488,035
Sep 11, 2019 $ 0.000448
+2.49%
$ 32.95 million $ 509,491
Sep 10, 2019 $ 0.000437
-2.28%
$ 32.2 million $ 473,142
Sep 9, 2019 $ 0.000447
-3.52%
$ 32.88 million $ 959,520
Sep 8, 2019 $ 0.000463
+3.48%
$ 34.08 million $ 967,953
Sep 7, 2019 $ 0.000447
+2.05%
$ 44.73 million $ 864,861
Sep 6, 2019 $ 0.000439
-3.50%
$ 43.87 million $ 930,818
Sep 5, 2019 $ 0.000455
-0.58%
$ 33.47 million $ 788,747
Sep 4, 2019 $ 0.000456
-1.91%
$ 45.6 million $ 940,234
Sep 3, 2019 $ 0.000465
-4.01%
$ 34.22 million $ 784,105
Sep 2, 2019 $ 0.000485
+3.51%
$ 48.47 million $ 884,883
Sep 1, 2019 $ 0.00047
+0.81%
$ 46.97 million $ 662,625
Aug 31, 2019 $ 0.000466
-0.25%
$ 34.3 million $ 703,067
Aug 30, 2019 $ 0.000467
+5.27%
$ 46.71 million $ 753,128
Aug 29, 2019 $ 0.000443
-1.11%
$ 44.27 million $ 762,311
Aug 28, 2019 $ 0.000448
-12.87%
$ 32.91 million $ 1.42 million
Aug 27, 2019 $ 0.000514
-13.57%
$ 37.77 million $ 2.54 million