Dent Historical Data

DENT Page 54
Download
Date Close Price change Market cap Trading volume
Feb 7, 2019 $ 0.000937
+1.90%
$ 93.7 million $ 2.09 million
Feb 6, 2019 $ 0.00092
-6.20%
$ 28.24 million $ 954,093
Feb 5, 2019 $ 0.00098
+0.99%
$ 98.04 million $ 1.9 million
Feb 4, 2019 $ 0.000971
+0.18%
$ 97.08 million $ 1.09 million
Feb 3, 2019 $ 0.000969
-5.16%
$ 29.15 million $ 1.19 million
Feb 2, 2019 $ 0.00102
+1.22%
$ 102.09 million $ 1.2 million
Feb 1, 2019 $ 0.00101
+0.66%
$ 100.9 million $ 1.42 million
Jan 31, 2019 $ 0.001
-5.45%
$ 29.85 million $ 1.13 million
Jan 30, 2019 $ 0.00106
+0.52%
$ 31.27 million $ 2.55 million
Jan 29, 2019 $ 0.00105
-1.67%
$ 30.69 million $ 2.23 million
Jan 28, 2019 $ 0.00107
-11.55%
$ 107.27 million $ 3.65 million
Jan 27, 2019 $ 0.00121
+12.71%
$ 121.29 million $ 4.51 million
Jan 26, 2019 $ 0.00108
-0.61%
$ 31.32 million $ 566,697
Jan 25, 2019 $ 0.00108
-0.24%
$ 108.28 million $ 865,941
Jan 24, 2019 $ 0.00109
+1.40%
$ 31.5 million $ 1.78 million
Jan 23, 2019 $ 0.00107
+2.65%
$ 30.98 million $ 426,900
Jan 22, 2019 $ 0.00104
-1.68%
$ 29.91 million $ 302,399
Jan 21, 2019 $ 0.00106
-0.19%
$ 30.42 million $ 395,727
Jan 20, 2019 $ 0.00106
-4.15%
$ 30.48 million $ 1.12 million
Jan 19, 2019 $ 0.00111
+5.76%
$ 31.81 million $ 788,874
Jan 18, 2019 $ 0.00105
-4.15%
$ 30.07 million $ 318,331
Jan 17, 2019 $ 0.00109
+0.86%
$ 30.94 million $ 345,622
Jan 16, 2019 $ 0.00108
+1.13%
$ 30.68 million $ 375,843
Jan 15, 2019 $ 0.00107
-5.71%
$ 30.34 million $ 223,658
Jan 14, 2019 $ 0.00111
+4.71%
$ 31.26 million $ 462,860
Jan 13, 2019 $ 0.00102
-6.09%
$ 28.92 million $ 669,121
Jan 12, 2019 $ 0.00112
-0.34%
$ 112.22 million $ 348,574
Jan 11, 2019 $ 0.00109
+0.17%
$ 109.42 million $ 406,722
Jan 10, 2019 $ 0.00109
-12.47%
$ 109.25 million $ 732,660
Jan 9, 2019 $ 0.00125
+0.34%
$ 35.31 million $ 504,231
Jan 8, 2019 $ 0.00124
-3.26%
$ 34.95 million $ 470,311
Jan 7, 2019 $ 0.00129
-1.33%
$ 36.12 million $ 466,736
Jan 6, 2019 $ 0.0013
+0.58%
$ 36.62 million $ 541,473
Jan 5, 2019 $ 0.0013
-3.39%
$ 129.6 million $ 864,612
Jan 4, 2019 $ 0.00134
+9.80%
$ 37.71 million $ 4.9 million
Jan 3, 2019 $ 0.00122
+7.43%
$ 34.2 million $ 2.19 million
Jan 2, 2019 $ 0.00114
-4.72%
$ 31.81 million $ 665,893
Jan 1, 2019 $ 0.00119
-8.31%
$ 33.11 million $ 1.06 million
Dec 31, 2018 $ 0.0013
-0.88%
$ 36.1 million $ 702,969
Dec 30, 2018 $ 0.00131
+13.19%
$ 36.4 million $ 1.45 million
Dec 29, 2018 $ 0.00112
-10.40%
$ 31.22 million $ 498,200
Dec 28, 2018 $ 0.00126
+12.42%
$ 34.9 million $ 527,703
Dec 27, 2018 $ 0.00112
-8.89%
$ 31.04 million $ 699,264
Dec 26, 2018 $ 0.00123
+14.92%
$ 122.64 million $ 2.18 million
Dec 25, 2018 $ 0.00107
-6.12%
$ 29.6 million $ 227,374
Dec 24, 2018 $ 0.00113
+5.36%
$ 31.52 million $ 448,092
Dec 23, 2018 $ 0.00108
-0.01%
$ 29.96 million $ 368,403
Dec 22, 2018 $ 0.00108
+3.53%
$ 107.8 million $ 382,580
Dec 21, 2018 $ 0.00104
-6.05%
$ 104.11 million $ 515,692
Dec 20, 2018 $ 0.00111
+10.77%
$ 30.71 million $ 374,159