Rank 1268
Dent (DENT)
DENT
Just now
$ 0.01584 (-9.64%)
Mkt. Cap.
$ 1.58 B
Vol. 24H
DENT 0 ($ 0)
Open 24h
$ 0.01753
Low/High 24h
$ 0.01495 - $ 0.01763
Last trade
DENT 0 ( $ 0) / Kucoin
Loading chart ...

Facebook

Twitter

Website Live Widget For Dent (DENT)

Dent (DENT)
0.01584 USD (-9.6406160867%)
Rank

1268
MARKET CAP

$ 1.58 B
VOLUME (24H)

$ 0

Historical data for Dent (DENT)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2018-01-04 0.074 0.090 0.072 0.081 1,311,750.020
2018-01-05 0.082 0.085 0.065 0.075 3,974,621.370
2018-01-06 0.071 0.078 0.066 0.067 3,280,936.800
2018-01-07 0.062 0.082 0.061 0.076 3,482,535.960
2018-01-08 0.074 0.100 0.071 0.094 7,655,879.320
2018-01-09 0.097 0.099 0.082 0.082 3,804,751.000
2018-01-10 0.075 0.084 0.054 0.066 3,562,412.430
2018-01-11 0.069 0.075 0.065 0.069 2,420,503.690
2018-01-12 0.071 0.073 0.059 0.060 2,096,263.650
2018-01-13 0.059 0.064 0.050 0.058 1,992,695.380
2018-01-14 0.058 0.060 0.048 0.050 1,534,109.080
2018-01-15 0.042 0.048 0.024 0.030 2,011,426.780
2018-01-16 0.029 0.050 0.029 0.050 3,170,963.360
2018-01-17 0.050 0.058 0.046 0.049 2,444,600.240
2018-01-18 0.051 0.052 0.043 0.045 1,105,697.570
2018-01-19 0.050 0.050 0.041 0.047 1,646,148.840
2018-01-20 0.043 0.044 0.037 0.041 992,894.870
2018-01-21 0.038 0.039 0.033 0.037 813,798.700
2018-01-22 0.037 0.037 0.034 0.035 603,723.110
2018-01-23 0.037 0.038 0.035 0.036 759,988.350
2018-01-24 0.035 0.037 0.034 0.034 793,050.970
2018-01-25 0.034 0.034 0.031 0.033 917,229.790
2018-01-26 0.034 0.037 0.033 0.034 736,248.160
2018-01-27 0.035 0.036 0.033 0.034 629,836.850
2018-01-28 0.032 0.045 0.031 0.042 2,663,915.220
2018-01-29 0.038 0.038 0.030 0.033 1,324,012.250
2018-01-30 0.034 0.034 0.030 0.031 643,420.440
2018-01-31 0.028 0.028 0.023 0.026 679,065.680
2018-02-01 0.025 0.026 0.017 0.024 1,186,207.680
2018-02-02 0.025 0.033 0.024 0.032 1,936,131.580
2018-02-03 0.029 0.029 0.024 0.026 749,083.110
2018-02-04 0.022 0.022 0.015 0.018 592,358.790
2018-02-05 0.020 0.027 0.019 0.026 1,189,455.260
2018-02-06 0.026 0.026 0.022 0.023 579,864.110
2018-02-07 0.025 0.027 0.024 0.026 451,380.690
2018-02-08 0.027 0.027 0.026 0.026 338,312.160
2018-02-09 0.026 0.027 0.023 0.024 379,094.430
2018-02-10 0.023 0.023 0.021 0.023 238,527.440
2018-02-11 0.025 0.026 0.024 0.025 338,515.290
2018-02-12 0.024 0.024 0.022 0.023 241,547.480
2018-02-13 0.025 0.026 0.024 0.026 334,433.450
2018-02-14 0.027 0.027 0.025 0.026 262,898.030
2018-02-15 0.026 0.027 0.026 0.026 282,738.580
2018-02-16 0.028 0.029 0.026 0.026 328,492.520
2018-02-17 0.025 0.026 0.024 0.024 255,942.360
2018-02-18 0.026 0.027 0.025 0.027 273,858.650
2018-02-19 0.027 0.028 0.023 0.025 385,003.930
2018-02-20 0.023 0.032 0.022 0.030 2,017,922.830
2018-02-21 0.028 0.036 0.026 0.028 2,776,574.370
2018-02-22 0.028 0.030 0.027 0.029 754,116.250
2018-02-23 0.028 0.028 0.027 0.027 415,911.940
2018-02-24 0.027 0.033 0.026 0.030 1,036,877.790
2018-02-25 0.033 0.034 0.028 0.028 804,865.590
2018-02-26 0.029 0.032 0.025 0.026 556,133.690
2018-02-27 0.026 0.027 0.024 0.024 361,184.950
2018-02-28 0.026 0.026 0.024 0.024 344,687.900
2018-03-01 0.025 0.025 0.022 0.023 748,803.110
2018-03-02 0.024 0.024 0.021 0.021 431,829.370
2018-03-03 0.022 0.022 0.020 0.021 529,454.760
2018-03-04 0.021 0.024 0.019 0.023 728,341.010
2018-03-05 0.021 0.021 0.018 0.019 316,957.590
2018-03-06 0.018 0.018 0.017 0.017 567,075.810
2018-03-07 0.016 0.016 0.014 0.014 403,840.260
2018-03-08 0.014 0.016 0.012 0.016 448,148.860
2018-03-09 0.015 0.015 0.014 0.014 167,093.820
2018-03-10 0.015 0.016 0.015 0.015 164,348.950
2018-03-11 0.014 0.015 0.014 0.015 184,509.100
2018-03-12 0.015 0.015 0.014 0.014 112,663.630
2018-03-13 0.013 0.013 0.011 0.011 146,970.070
2018-03-14 0.011 0.012 0.010 0.011 212,502.720
2018-03-15 0.012 0.012 0.011 0.011 95,349.460
2018-03-16 0.010 0.011 0.010 0.010 96,497.270
2018-03-17 0.010 0.010 0.007 0.009 359,556.850
2018-03-18 0.010 0.011 0.009 0.011 271,133.490
2018-03-19 0.012 0.013 0.010 0.011 323,411.320
2018-03-20 0.011 0.012 0.010 0.011 206,354.880
2018-03-21 0.010 0.011 0.006 0.010 167,260.310
2018-03-22 0.010 0.010 0.009 0.010 221,557.170
2018-03-23 0.010 0.012 0.009 0.012 375,090.380
2018-03-24 0.012 0.013 0.011 0.012 261,137.630
2018-03-25 0.011 0.012 0.010 0.011 246,058.910
2018-03-26 0.010 0.011 0.010 0.010 150,273.430
2018-03-27 0.010 0.011 0.010 0.011 205,446.340
2018-03-28 0.009 0.010 0.009 0.009 184,113.320
2018-03-29 0.009 0.009 0.008 0.009 194,992.360
2018-03-30 0.009 0.010 0.009 0.010 63,857.340
2018-03-31 0.009 0.010 0.009 0.009 98,432.070
2018-04-01 0.009 0.013 0.009 0.011 777,472.400
2018-04-02 0.011 0.012 0.010 0.012 266,321.510
2018-04-03 0.011 0.011 0.010 0.011 274,641.820
2018-04-04 0.011 0.011 0.009 0.010 302,287.380
2018-04-05 0.010 0.010 0.009 0.009 189,879.720
2018-04-06 0.010 0.010 0.010 0.010 82,030.160
2018-04-07 0.010 0.011 0.010 0.011 274,997.010
2018-04-08 0.010 0.011 0.010 0.010 291,344.350
2018-04-09 0.010 0.010 0.010 0.010 186,503.270
2018-04-10 0.010 0.011 0.010 0.010 355,725.980
2018-04-11 0.012 0.012 0.011 0.011 413,987.010
2018-04-12 0.011 0.012 0.011 0.011 269,539.800
2018-04-13 0.011 0.011 0.011 0.011 181,165.430
2018-04-14 0.011 0.012 0.011 0.011 209,471.660
2018-04-15 0.011 0.011 0.010 0.010 206,050.880
2018-04-16 0.010 0.010 0.009 0.010 301,581.780
2018-04-17 0.010 0.010 0.010 0.010 303,281.130
2018-04-18 0.010 0.010 0.010 0.010 428,793.240
2018-04-19 0.011 0.011 0.010 0.011 755,553.750
2018-04-20 0.011 0.012 0.011 0.012 768,913.910
2018-04-21 0.012 0.015 0.012 0.014 1,052,791.310
2018-04-22 0.014 0.018 0.013 0.014 1,359,295.110
2018-04-23 0.015 0.015 0.013 0.014 1,578,942.390
2018-04-24 0.013 0.013 0.011 0.011 1,349,914.620

Cryptocurrency Converter & Calculator

=