Dent Historical Data

DENT Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 0.00103
-4.96%
$ 71.55 million $ 1.06 million
May 17, 2019 $ 0.00108
-12.78%
$ 72.71 million $ 3.32 million
May 16, 2019 $ 0.0013
+14.80%
$ 87.37 million $ 10.15 million
May 15, 2019 $ 0.0012
+37.16%
$ 80.39 million $ 6.88 million
May 14, 2019 $ 0.000908
+5.17%
$ 61.05 million $ 2.24 million
May 13, 2019 $ 0.000826
+1.07%
$ 55.55 million $ 1.48 million
May 12, 2019 $ 0.000818
+0.74%
$ 54.96 million $ 891,319
May 11, 2019 $ 0.000812
-1.65%
$ 52.96 million $ 1.35 million
May 10, 2019 $ 0.000826
+3.71%
$ 53.84 million $ 1.33 million
May 9, 2019 $ 0.000796
+3.87%
$ 51.92 million $ 669,971
May 8, 2019 $ 0.00076
+1.18%
$ 47.28 million $ 559,431
May 7, 2019 $ 0.000751
+2.29%
$ 46.71 million $ 1.3 million
May 6, 2019 $ 0.000734
-1.84%
$ 45.67 million $ 965,494
May 5, 2019 $ 0.000784
+3.42%
$ 48.78 million $ 809,303
May 4, 2019 $ 0.000788
+6.66%
$ 49.04 million $ 3.41 million
May 3, 2019 $ 0.000768
-4.32%
$ 47.76 million $ 1.17 million
May 2, 2019 $ 0.00078
-4.69%
$ 48.52 million $ 1.2 million
May 1, 2019 $ 0.000818
-1.26%
$ 50.91 million $ 1.39 million
Apr 30, 2019 $ 0.000829
+0.70%
$ 49.89 million $ 3.86 million
Apr 29, 2019 $ 0.000823
-1.37%
$ 49.54 million $ 1.84 million
Apr 28, 2019 $ 0.000832
+9.83%
$ 50.1 million $ 18.1 million
Apr 27, 2019 $ 0.000758
-0.62%
$ 45.59 million $ 2.58 million
Apr 26, 2019 $ 0.000762
+12.16%
$ 45.87 million $ 12.59 million
Apr 25, 2019 $ 0.00068
-13.46%
$ 38.18 million $ 2.29 million
Apr 24, 2019 $ 0.000786
+1.42%
$ 44.11 million $ 2.59 million
Apr 23, 2019 $ 0.000813
+7.15%
$ 45.67 million $ 762,333
Apr 22, 2019 $ 0.000797
+7.58%
$ 44.77 million $ 1.06 million
Apr 21, 2019 $ 0.000783
-5.69%
$ 43.96 million $ 1.44 million
Apr 20, 2019 $ 0.00083
+5.41%
$ 46.59 million $ 478,088
Apr 19, 2019 $ 0.000787
-0.73%
$ 44.2 million $ 1.19 million
Apr 18, 2019 $ 0.000793
-5.13%
$ 44.5 million $ 3.7 million
Apr 17, 2019 $ 0.000836
+7.23%
$ 46.93 million $ 3.89 million
Apr 16, 2019 $ 0.000779
+4.08%
$ 40.64 million $ 1.71 million
Apr 15, 2019 $ 0.000731
-5.69%
$ 38.13 million $ 2.26 million
Apr 14, 2019 $ 0.000775
+2.30%
$ 40.44 million $ 1.91 million
Apr 13, 2019 $ 0.000758
-4.07%
$ 39.51 million $ 1.01 million
Apr 12, 2019 $ 0.00079
+2.06%
$ 41.19 million $ 1.22 million
Apr 11, 2019 $ 0.000762
-9.70%
$ 38.24 million $ 2.3 million
Apr 10, 2019 $ 0.000844
+0.09%
$ 42.34 million $ 2.84 million
Apr 9, 2019 $ 0.000843
-5.35%
$ 42.31 million $ 3.07 million
Apr 8, 2019 $ 0.000862
-4.23%
$ 43.22 million $ 3.1 million
Apr 7, 2019 $ 0.000921
+1.37%
$ 46.2 million $ 2.69 million
Apr 6, 2019 $ 0.000908
-4.56%
$ 42.83 million $ 2.88 million
Apr 5, 2019 $ 0.000915
-1.43%
$ 43.14 million $ 4.36 million
Apr 4, 2019 $ 0.000928
-6.11%
$ 43.74 million $ 3.23 million
Apr 3, 2019 $ 0.000988
-3.55%
$ 46.61 million $ 3.79 million
Apr 2, 2019 $ 0.00102
+1.73%
$ 48 million $ 5.51 million
Apr 1, 2019 $ 0.001
+1.56%
$ 44.17 million $ 5.44 million
Mar 31, 2019 $ 0.000989
-0.18%
$ 43.66 million $ 5.11 million
Mar 30, 2019 $ 0.000991
+0.62%
$ 43.75 million $ 2.62 million