Dent Historical Data

DENT Page 61
Download
Date Close Price change Market cap Trading volume
Feb 21, 2018 $ 0.026
+0.00%
$ 313.5 million $ 11,592
Feb 20, 2018 $ 0.0252
+0.00%
$ 257.02 million $ 10,922
Feb 19, 2018 $ 0.0253
+0.00%
$ 287.03 million $ 10,831
Feb 18, 2018 $ 0.0262
+0.00%
$ 263.87 million $ 10,695
Feb 17, 2018 $ 0.0259
+0.00%
$ 278.14 million $ 10,082
Feb 16, 2018 $ 0.0255
+0.00%
$ 274.71 million $ 9,805
Feb 15, 2018 $ 0.024
+0.00%
$ 274.75 million $ 9,007
Feb 14, 2018 $ 0.0234
+0.00%
$ 268.5 million $ 8,691
Feb 13, 2018 $ 0.0241
+0.00%
$ 242.28 million $ 8,617
Feb 12, 2018 $ 0.023
+0.00%
$ 262.81 million $ 8,283
Feb 11, 2018 $ 0.026
+0.00%
$ 243.38 million $ 8,725
Feb 10, 2018 $ 0.0259
+0.00%
$ 258.2 million $ 8,285
Feb 9, 2018 $ 0.0255
+0.00%
$ 289.05 million $ 8,169
Feb 8, 2018 $ 0.0252
+0.00%
$ 272.99 million $ 7,926
Feb 7, 2018 $ 0.0196
+0.00%
$ 245.17 million $ 6,816
Feb 6, 2018 $ 0.022
+0.00%
$ 262.83 million $ 7,731
Feb 5, 2018 $ 0.029
+0.00%
$ 196.56 million $ 8,809
Feb 4, 2018 $ 0.0267
+0.00%
$ 269.57 million $ 8,909
Feb 3, 2018 $ 0.0218
+0.00%
$ 347.36 million $ 8,647
Feb 2, 2018 $ 0.0271
+0.00%
$ 259.3 million $ 9,654
Feb 1, 2018 $ 0.0306
+0.00%
$ 271.79 million $ 10,112
Jan 31, 2018 $ 0.0369
+0.00%
$ 324.07 million $ 10,803
Jan 30, 2018 $ 0.0373
+0.00%
$ 341.39 million $ 11,414
Jan 29, 2018 $ 0.0344
+0.00%
$ 440.69 million $ 11,746
Jan 28, 2018 $ 0.0336
+0.00%
$ 357.4 million $ 11,271
Jan 27, 2018 $ 0.0333
+0.00%
$ 361.28 million $ 11,082
Jan 26, 2018 $ 0.0353
+0.00%
$ 356.6 million $ 11,376
Jan 25, 2018 $ 0.0347
+0.00%
$ 365.13 million $ 11,074
Jan 24, 2018 $ 0.0351
+0.00%
$ 372.03 million $ 10,796
Jan 23, 2018 $ 0.0371
+0.00%
$ 371.68 million $ 11,245
Jan 22, 2018 $ 0.0414
+0.00%
$ 391.41 million $ 12,076
Jan 21, 2018 $ 0.0443
+0.00%
$ 424.62 million $ 12,551
Jan 20, 2018 $ 0.047
+0.00%
$ 489.36 million $ 11,592
Jan 19, 2018 $ 0.053
+0.00%
$ 480.03 million $ 11,608
Jan 18, 2018 $ 0.0353
+0.00%
$ 541.16 million $ 10,627
Jan 17, 2018 $ 0.037
+0.00%
$ 518.43 million $ 12,248
Jan 16, 2018 $ 0.0541
+0.00%
$ 342.66 million $ 14,000
Jan 15, 2018 $ 0.0575
+0.00%
$ 510.11 million $ 13,788
Jan 14, 2018 $ 0.067
+0.00%
$ 611.09 million $ 14,335
Jan 13, 2018 $ 0.0689
+0.00%
$ 659.51 million $ 13,827
Jan 12, 2018 $ 0.0744
+0.00%
$ 760.08 million $ 13,911
Jan 11, 2018 $ 0.0863
+0.00%
$ 710.1 million $ 14,358
Jan 10, 2018 $ 0.099
+0.00%
$ 870.98 million $ 15,040
Jan 9, 2018 $ 0.0676
+0.00%
$ 1.05 billion $ 15,504
Jan 8, 2018 $ 0.0709
+0.00%
$ 842.66 million $ 16,773
Jan 7, 2018 $ 0.0766
+0.00%
$ 726.07 million $ 17,158
Jan 6, 2018 $ 0.0771
+0.00%
$ 791.6 million $ 16,276
Jan 5, 2018 $ 0.0409
+0.00%
$ 840.3 million $ 15,085
Jan 4, 2018 $ 0.0271
+0.00%
$ 613.69 million $ 15,163
Jan 3, 2018 $ 0.0209
+0.00%
$ 362.39 million $ 14,068