Dent Historical Data

DENT Page 50
Download
Date Close Price change Market cap Trading volume
Aug 26, 2019 $ 0.000593
+34.22%
$ 59.25 million $ 6.1 million
Aug 25, 2019 $ 0.000441
-1.53%
$ 32.44 million $ 587,962
Aug 24, 2019 $ 0.000448
-3.40%
$ 44.83 million $ 511,955
Aug 23, 2019 $ 0.000464
+4.23%
$ 33.83 million $ 484,637
Aug 22, 2019 $ 0.000445
-0.39%
$ 32.45 million $ 543,530
Aug 21, 2019 $ 0.000447
-8.11%
$ 32.61 million $ 543,261
Aug 20, 2019 $ 0.000487
-1.38%
$ 35.49 million $ 449,154
Aug 19, 2019 $ 0.000491
+8.08%
$ 35.82 million $ 562,208
Aug 18, 2019 $ 0.000455
+2.11%
$ 33.17 million $ 523,394
Aug 17, 2019 $ 0.000445
-1.19%
$ 32.44 million $ 468,041
Aug 16, 2019 $ 0.000448
-2.07%
$ 32.7 million $ 584,888
Aug 15, 2019 $ 0.000456
+2.90%
$ 33.22 million $ 388,381
Aug 14, 2019 $ 0.000442
-9.96%
$ 32.2 million $ 762,807
Aug 13, 2019 $ 0.00049
-4.04%
$ 35.76 million $ 341,129
Aug 12, 2019 $ 0.000512
-0.96%
$ 37.3 million $ 512,911
Aug 11, 2019 $ 0.000516
+7.14%
$ 37.65 million $ 505,489
Aug 10, 2019 $ 0.000482
+1.04%
$ 35.14 million $ 457,674
Aug 9, 2019 $ 0.000478
-3.33%
$ 34.85 million $ 1.01 million
Aug 8, 2019 $ 0.000496
-11.13%
$ 36.13 million $ 1.53 million
Aug 7, 2019 $ 0.000558
+6.84%
$ 40.66 million $ 660,994
Aug 6, 2019 $ 0.000522
-7.90%
$ 38.05 million $ 875,333
Aug 5, 2019 $ 0.000567
-1.30%
$ 41.32 million $ 1.35 million
Aug 4, 2019 $ 0.000574
+2.01%
$ 41.86 million $ 464,113
Aug 3, 2019 $ 0.000563
+2.77%
$ 41.05 million $ 395,861
Aug 2, 2019 $ 0.000548
-10.34%
$ 39.94 million $ 1.76 million
Aug 1, 2019 $ 0.000611
-7.59%
$ 61.1 million $ 2.26 million
Jul 31, 2019 $ 0.000661
+6.01%
$ 48.21 million $ 485,331
Jul 30, 2019 $ 0.000624
-0.35%
$ 62.38 million $ 381,166
Jul 29, 2019 $ 0.000626
-0.63%
$ 62.6 million $ 446,650
Jul 28, 2019 $ 0.00063
+3.55%
$ 45.93 million $ 518,545
Jul 27, 2019 $ 0.000608
-3.85%
$ 60.84 million $ 491,560
Jul 26, 2019 $ 0.000633
-1.52%
$ 63.28 million $ 652,123
Jul 25, 2019 $ 0.000643
+8.36%
$ 46.81 million $ 651,357
Jul 24, 2019 $ 0.000593
-12.32%
$ 43.2 million $ 4.15 million
Jul 23, 2019 $ 0.000676
-5.87%
$ 67.63 million $ 2.75 million
Jul 22, 2019 $ 0.000718
-7.85%
$ 52.33 million $ 2.14 million
Jul 21, 2019 $ 0.00078
-4.92%
$ 56.79 million $ 510,108
Jul 20, 2019 $ 0.00082
+10.59%
$ 82 million $ 974,920
Jul 19, 2019 $ 0.000741
-9.52%
$ 74.14 million $ 2.04 million
Jul 18, 2019 $ 0.000819
+20.30%
$ 59.69 million $ 1.52 million
Jul 17, 2019 $ 0.000681
-6.98%
$ 68.11 million $ 5.64 million
Jul 16, 2019 $ 0.000732
-14.07%
$ 53.27 million $ 4.07 million
Jul 15, 2019 $ 0.000852
-5.86%
$ 61.99 million $ 3.33 million
Jul 14, 2019 $ 0.000905
-11.27%
$ 65.85 million $ 888,731
Jul 13, 2019 $ 0.00102
-2.98%
$ 74.21 million $ 2.7 million
Jul 12, 2019 $ 0.00105
+11.79%
$ 76.49 million $ 3.43 million
Jul 11, 2019 $ 0.000941
-13.02%
$ 94.06 million $ 2.48 million
Jul 10, 2019 $ 0.00108
-3.84%
$ 108.14 million $ 7.18 million
Jul 9, 2019 $ 0.00112
-21.48%
$ 112.46 million $ 22.53 million
Jul 8, 2019 $ 0.00143
+11.21%
$ 104.18 million $ 23.31 million