Market Cap:

Dent Dent

0.003871 USD (-10.90%)
0.00000063 BTC (-10.74%)
0.00000850 ETH (-7.27%)
Market Cap
41,088,890 USD
6,680 BTC
90,213 ETH
Volume (24h)
1,738,580 USD
282.67 BTC
3,817 ETH
Circulating Supply
10,614,760,961 DENT
Total Supply
100,000,000,000 DENT

Historical data for Dent

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 23, 2018 0.004278 0.004538 0.004213 0.004380 661,610 45,413,200
Jun 22, 2018 0.005293 0.005337 0.004209 0.004286 1,241,790 56,180,400
Jun 21, 2018 0.005479 0.005614 0.005266 0.005266 1,303,900 58,158,400
Jun 20, 2018 0.005546 0.005582 0.005173 0.005479 1,711,920 58,865,300
Jun 19, 2018 0.005537 0.005659 0.005386 0.005550 1,769,570 58,773,400
Jun 18, 2018 0.005284 0.005726 0.005193 0.005530 1,622,610 56,092,700
Jun 17, 2018 0.005540 0.005811 0.005221 0.005285 2,245,650 58,804,300
Jun 16, 2018 0.005649 0.005808 0.005458 0.005481 1,163,370 59,961,500
Jun 15, 2018 0.006359 0.006362 0.005502 0.005662 1,759,440 67,496,800
Jun 14, 2018 0.005756 0.006391 0.005620 0.006327 942,967 61,098,900
Jun 13, 2018 0.006082 0.006214 0.005531 0.005754 624,018 64,563,100
Jun 12, 2018 0.006801 0.006881 0.005935 0.006067 847,280 72,186,300
Jun 11, 2018 0.006042 0.006802 0.005841 0.006802 1,471,970 64,132,800
Jun 10, 2018 0.007921 0.007921 0.005789 0.005885 2,010,640 84,083,100
Jun 09, 2018 0.008315 0.008337 0.007879 0.007879 1,621,910 88,260,100
Jun 08, 2018 0.009053 0.009053 0.008287 0.008376 1,963,220 96,091,800
Jun 07, 2018 0.008876 0.009539 0.008772 0.009022 3,041,910 94,213,100
Jun 06, 2018 0.008719 0.009038 0.008233 0.008869 3,179,420 92,550,100
Jun 05, 2018 0.009307 0.009373 0.008049 0.008673 4,311,430 98,793,700
Jun 04, 2018 0.009294 0.010554 0.008980 0.009312 7,160,830 98,655,300
Jun 03, 2018 0.007636 0.010655 0.007609 0.009109 12,063,500 81,055,600
Jun 02, 2018 0.007030 0.007931 0.006983 0.007633 1,659,380 74,625,200
Jun 01, 2018 0.007059 0.007135 0.006577 0.007028 1,982,970 74,933,300
May 31, 2018 0.006913 0.007261 0.006679 0.006887 2,028,500 73,381,400
May 30, 2018 0.007265 0.007709 0.006686 0.006911 2,429,340 77,120,000
May 29, 2018 0.006171 0.007943 0.006057 0.007260 3,279,690 65,500,400
May 28, 2018 0.006622 0.006687 0.006077 0.006182 1,690,240 70,292,700
May 27, 2018 0.007067 0.007067 0.006608 0.006654 1,390,930 75,014,100
May 26, 2018 0.007403 0.007545 0.006981 0.007063 906,636 78,576,300
* Earliest data in range (UTC time)
** Latest data in range (UTC time)