Dent Dent

0.011599 USD (18.48%)
0.00000131 BTC (11.50%)
0.00001905 ETH (11.10%)

Market Cap

123,116,366 USD
13,944 BTC
202,227 ETH

Volume (24h)

3,986,770 USD
451.52 BTC
6,549 ETH

Circulating Supply

10,614,760,961 DENT

Total Supply

100,000,000,000 DENT

Historical data for Dent

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 20, 2018 0.010151 0.011096 0.009607 0.011043 3,945,630 107,753,000
Apr 19, 2018 0.009804 0.010185 0.009655 0.010105 2,370,140 104,069,000
Apr 18, 2018 0.009736 0.010164 0.009668 0.009826 1,259,060 103,340,000
Apr 17, 2018 0.009928 0.010268 0.009473 0.009758 1,746,050 105,382,000
Apr 16, 2018 0.010842 0.011021 0.009766 0.009927 1,135,930 115,087,000
Apr 15, 2018 0.010654 0.011166 0.010606 0.010846 970,544 113,088,000
Apr 14, 2018 0.010836 0.011131 0.010494 0.010626 869,242 115,023,000
Apr 13, 2018 0.010922 0.011525 0.010545 0.010896 1,556,620 115,930,000
Apr 12, 2018 0.010080 0.011074 0.009411 0.010948 2,568,880 106,995,000
Apr 11, 2018 0.009669 0.010341 0.009623 0.010009 1,432,110 102,633,000
Apr 10, 2018 0.009850 0.010132 0.009659 0.009659 840,486 104,553,000
Apr 09, 2018 0.010501 0.011198 0.009705 0.009814 1,457,660 111,463,000
Apr 08, 2018 0.009724 0.010758 0.009713 0.010461 995,637 103,217,000
Apr 07, 2018 0.009460 0.009942 0.009447 0.009714 449,874 100,413,000
Apr 06, 2018 0.009948 0.010050 0.009326 0.009439 1,011,560 105,591,000
Apr 05, 2018 0.010817 0.010862 0.009503 0.009923 1,723,350 114,820,000
Apr 04, 2018 0.011642 0.011661 0.010723 0.010749 1,462,640 123,572,000
Apr 03, 2018 0.010572 0.011684 0.009906 0.011684 1,328,600 112,224,000
Apr 02, 2018 0.009023 0.012522 0.008865 0.010541 3,232,190 95,780,000
Apr 01, 2018 0.009532 0.009728 0.008487 0.008970 499,125 101,175,000
Mar 31, 2018 0.008925 0.009820 0.008925 0.009515 523,891 94,735,100
Mar 30, 2018 0.009222 0.009453 0.008445 0.008941 1,327,260 97,890,200
Mar 29, 2018 0.010604 0.010659 0.009119 0.009247 1,114,200 112,560,000
Mar 28, 2018 0.010187 0.011188 0.010046 0.010587 1,104,600 108,135,000
Mar 27, 2018 0.010877 0.011021 0.009989 0.010209 865,701 115,461,000
Mar 26, 2018 0.011687 0.012288 0.010115 0.010923 1,411,540 124,055,000
Mar 25, 2018 0.011186 0.012902 0.010694 0.011633 1,511,000 118,740,000
Mar 24, 2018 0.010588 0.011953 0.010112 0.011590 1,801,400 112,390,000
Mar 23, 2018 0.009829 0.010438 0.008760 0.010438 1,474,080 104,334,000
Mar 22, 2018 0.010910 0.011243 0.008856 0.009833 1,075,860 115,806,000