Dent Historical Data

DENT Page 59
Download
Date Close Price change Market cap Trading volume
Jun 1, 2018 $ 0.00699
+0.00%
$ 74.6 million $ 7,512
May 31, 2018 $ 0.0072
+0.00%
$ 73.11 million $ 7,456
May 30, 2018 $ 0.00653
+0.00%
$ 73.36 million $ 7,303
May 29, 2018 $ 0.00638
+0.00%
$ 77.06 million $ 7,272
May 28, 2018 $ 0.00685
+0.00%
$ 65.62 million $ 7,338
May 27, 2018 $ 0.00733
+0.00%
$ 70.63 million $ 7,505
May 26, 2018 $ 0.00753
+0.00%
$ 74.97 million $ 7,515
May 25, 2018 $ 0.00801
+0.00%
$ 78.64 million $ 7,563
May 24, 2018 $ 0.00812
+0.00%
$ 83.59 million $ 7,829
May 23, 2018 $ 0.00901
+0.00%
$ 86.84 million $ 8,271
May 22, 2018 $ 0.00877
+0.00%
$ 90.42 million $ 8,468
May 21, 2018 $ 0.00817
+0.00%
$ 96.2 million $ 8,365
May 20, 2018 $ 0.00809
+0.00%
$ 87.36 million $ 8,269
May 19, 2018 $ 0.00732
+0.00%
$ 87.78 million $ 8,118
May 18, 2018 $ 0.00779
+0.00%
$ 84.54 million $ 8,315
May 17, 2018 $ 0.00794
+0.00%
$ 76.66 million $ 8,315
May 16, 2018 $ 0.00862
+0.00%
$ 85.35 million $ 8,677
May 15, 2018 $ 0.00859
+0.00%
$ 87.13 million $ 8,625
May 14, 2018 $ 0.00862
+0.00%
$ 92.33 million $ 8,580
May 13, 2018 $ 0.00844
+0.00%
$ 93.94 million $ 8,453
May 12, 2018 $ 0.00933
+0.00%
$ 89.67 million $ 8,742
May 11, 2018 $ 0.0105
+0.00%
$ 93.07 million $ 9,292
May 10, 2018 $ 0.0109
+0.00%
$ 108.8 million $ 9,216
May 9, 2018 $ 0.0112
+0.00%
$ 114.17 million $ 9,296
May 8, 2018 $ 0.0113
+0.00%
$ 118.74 million $ 9,385
May 7, 2018 $ 0.0128
+0.00%
$ 119.65 million $ 9,671
May 6, 2018 $ 0.0121
+0.00%
$ 128.65 million $ 9,840
May 5, 2018 $ 0.0115
+0.00%
$ 134.57 million $ 9,674
May 4, 2018 $ 0.0114
+0.00%
$ 119.06 million $ 9,376
May 3, 2018 $ 0.0105
+0.00%
$ 126.68 million $ 9,139
May 2, 2018 $ 0.0102
+0.00%
$ 120.04 million $ 9,030
May 1, 2018 $ 0.0109
+0.00%
$ 108.07 million $ 9,317
Apr 30, 2018 $ 0.0113
+0.00%
$ 112.99 million $ 9,368
Apr 29, 2018 $ 0.0113
+0.00%
$ 120.14 million $ 9,241
Apr 28, 2018 $ 0.0118
+0.00%
$ 119.58 million $ 9,233
Apr 27, 2018 $ 0.0108
+0.00%
$ 119.55 million $ 8,901
Apr 26, 2018 $ 0.0117
+0.00%
$ 127 million $ 9,254
Apr 25, 2018 $ 0.0138
+0.00%
$ 113.2 million $ 9,283
Apr 24, 2018 $ 0.0145
+0.00%
$ 144.45 million $ 8,889
Apr 23, 2018 $ 0.0132
+0.00%
$ 147.42 million $ 8,889
Apr 22, 2018 $ 0.0115
+0.00%
$ 149.43 million $ 8,810
Apr 21, 2018 $ 0.0102
+0.00%
$ 125.23 million $ 8,424
Apr 20, 2018 $ 0.00991
+0.00%
$ 117.22 million $ 8,217
Apr 19, 2018 $ 0.00994
+0.00%
$ 107.26 million $ 8,047
Apr 18, 2018 $ 0.00982
+0.00%
$ 104.31 million $ 8,053
Apr 17, 2018 $ 0.0103
+0.00%
$ 103.58 million $ 8,093
Apr 16, 2018 $ 0.0109
+0.00%
$ 105.37 million $ 8,181
Apr 15, 2018 $ 0.0108
+0.00%
$ 115.13 million $ 7,992
Apr 14, 2018 $ 0.011
+0.00%
$ 112.79 million $ 7,971
Apr 13, 2018 $ 0.0102
+0.00%
$ 115.66 million $ 7,301