Dent Historical Data

DENT Page 60
Download
Date Close Price change Market cap Trading volume
Apr 12, 2018 $ 0.00989
+0.00%
$ 116.21 million $ 6,878
Apr 11, 2018 $ 0.0099
+0.00%
$ 106.25 million $ 6,787
Apr 10, 2018 $ 0.0104
+0.00%
$ 102.53 million $ 6,929
Apr 9, 2018 $ 0.0104
+0.00%
$ 104.17 million $ 7,000
Apr 8, 2018 $ 0.00974
+0.00%
$ 111.04 million $ 6,890
Apr 7, 2018 $ 0.00962
+0.00%
$ 103.11 million $ 6,685
Apr 6, 2018 $ 0.0103
+0.00%
$ 100.2 million $ 6,790
Apr 5, 2018 $ 0.0112
+0.00%
$ 105.33 million $ 7,155
Apr 4, 2018 $ 0.011
+0.00%
$ 114.1 million $ 7,347
Apr 3, 2018 $ 0.00961
+0.00%
$ 124.02 million $ 7,005
Apr 2, 2018 $ 0.00916
+0.00%
$ 111.89 million $ 6,848
Apr 1, 2018 $ 0.00934
+0.00%
$ 95.21 million $ 7,035
Mar 31, 2018 $ 0.00894
+0.00%
$ 101 million $ 6,951
Mar 30, 2018 $ 0.01
+0.00%
$ 94.91 million $ 7,605
Mar 29, 2018 $ 0.0105
+0.00%
$ 98.16 million $ 7,956
Mar 28, 2018 $ 0.0104
+0.00%
$ 112.38 million $ 8,016
Mar 27, 2018 $ 0.0111
+0.00%
$ 108.37 million $ 8,268
Mar 26, 2018 $ 0.0115
+0.00%
$ 115.94 million $ 8,585
Mar 25, 2018 $ 0.0106
+0.00%
$ 123.48 million $ 8,900
Mar 24, 2018 $ 0.00926
+0.00%
$ 123.03 million $ 8,567
Mar 23, 2018 $ 0.0103
+0.00%
$ 110.8 million $ 8,835
Mar 22, 2018 $ 0.011
+0.00%
$ 104.37 million $ 9,023
Mar 21, 2018 $ 0.0106
+0.00%
$ 115.61 million $ 8,648
Mar 20, 2018 $ 0.00952
+0.00%
$ 112.43 million $ 8,363
Mar 19, 2018 $ 0.00834
+0.00%
$ 117.18 million $ 7,689
Mar 18, 2018 $ 0.0105
+0.00%
$ 96.51 million $ 8,136
Mar 17, 2018 $ 0.0112
+0.00%
$ 103.42 million $ 8,335
Mar 16, 2018 $ 0.0108
+0.00%
$ 116.88 million $ 8,155
Mar 15, 2018 $ 0.0133
+0.00%
$ 120.4 million $ 8,870
Mar 14, 2018 $ 0.0146
+0.00%
$ 120.01 million $ 9,203
Mar 13, 2018 $ 0.0153
+0.00%
$ 150.96 million $ 9,516
Mar 12, 2018 $ 0.0144
+0.00%
$ 159.23 million $ 9,080
Mar 11, 2018 $ 0.0152
+0.00%
$ 161.5 million $ 9,316
Mar 10, 2018 $ 0.0135
+0.00%
$ 147.9 million $ 8,975
Mar 9, 2018 $ 0.0157
+0.00%
$ 166.72 million $ 9,803
Mar 8, 2018 $ 0.0184
+0.00%
$ 151.7 million $ 10,504
Mar 7, 2018 $ 0.0204
+0.00%
$ 181.05 million $ 11,128
Mar 6, 2018 $ 0.0213
+0.00%
$ 204.14 million $ 11,535
Mar 5, 2018 $ 0.0208
+0.00%
$ 240.23 million $ 11,293
Mar 4, 2018 $ 0.0224
+0.00%
$ 224.65 million $ 11,366
Mar 3, 2018 $ 0.0231
+0.00%
$ 230.93 million $ 11,017
Mar 2, 2018 $ 0.0242
+0.00%
$ 238.92 million $ 10,667
Mar 1, 2018 $ 0.0257
+0.00%
$ 257.66 million $ 10,696
Feb 28, 2018 $ 0.0275
+0.00%
$ 256.41 million $ 10,594
Feb 27, 2018 $ 0.0296
+0.00%
$ 284.62 million $ 9,962
Feb 26, 2018 $ 0.0283
+0.00%
$ 302.86 million $ 9,688
Feb 25, 2018 $ 0.0283
+0.00%
$ 320.87 million $ 10,048
Feb 24, 2018 $ 0.0288
+0.00%
$ 290.23 million $ 10,120
Feb 23, 2018 $ 0.0305
+0.00%
$ 313.97 million $ 10,429
Feb 22, 2018 $ 0.027
+0.00%
$ 295.15 million $ 10,993