Market Cap:

Dent Dent (DENT)

0.002621 USD (1.29%)
0.00000040 BTC (0.68%)
0.00001275 ETH (0.66%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
45,186,704 USD
6,949 BTC
219,891 ETH
Volume (24h)
6,039,859 USD
928.88 BTC
29,392 ETH
Circulating Supply
17,241,387,101 DENT
Total Supply
100,000,000,000 DENT

Historical data for Dent

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 23, 2018 0.002639 0.002714 0.002387 0.002655 5,775,400 45,497,597
Oct 22, 2018 0.002483 0.002781 0.002210 0.002580 7,381,530 42,816,134
Oct 21, 2018 0.002146 0.002399 0.001966 0.002001 828,943 36,993,113
Oct 20, 2018 0.002143 0.002194 0.002125 0.002145 302,035 36,946,009
Oct 19, 2018 0.002151 0.002208 0.002135 0.002176 410,603 37,088,369
Oct 18, 2018 0.002205 0.002274 0.002134 0.002150 903,730 38,020,483
Oct 17, 2018 0.002190 0.002242 0.002148 0.002201 628,758 37,763,919
Oct 16, 2018 0.002192 0.002300 0.002177 0.002183 1,754,100 37,789,904
Oct 15, 2018 0.002008 0.002353 0.001986 0.002215 1,498,260 34,625,947
Oct 14, 2018 0.002049 0.002103 0.002003 0.002005 3,671,960 35,331,215
Oct 13, 2018 0.002038 0.002091 0.002004 0.002044 3,444,130 35,132,498
Oct 12, 2018 0.001925 0.002250 0.001921 0.002039 1,847,580 33,192,382
Oct 11, 2018 0.002276 0.002277 0.001930 0.001930 1,382,000 39,237,979
Oct 10, 2018 0.002286 0.002920 0.002241 0.002271 3,920,810 39,408,439
Oct 09, 2018 0.002297 0.002305 0.002242 0.002280 3,126,880 39,599,091
Oct 08, 2018 0.002263 0.002312 0.002051 0.002292 7,870,060 39,010,435
Oct 07, 2018 0.002283 0.002298 0.002204 0.002258 15,248,700 39,367,509
Oct 06, 2018 0.002318 0.002325 0.002276 0.002282 18,123,600 39,974,049
Oct 05, 2018 0.002261 0.002341 0.002245 0.002317 14,456,100 38,988,665
Oct 04, 2018 0.002246 0.002282 0.002235 0.002261 10,788,900 38,727,622
Oct 03, 2018 0.002858 0.002858 0.002147 0.002246 6,788,100 49,270,471
Oct 02, 2018 0.002392 0.002874 0.001997 0.002858 6,216,910 41,248,801
Oct 01, 2018 0.002205 0.002407 0.002182 0.002396 4,939,840 38,017,219
Sep 30, 2018 0.002221 0.002267 0.002160 0.002229 1,254,850 38,300,666
Sep 29, 2018 0.002244 0.002244 0.002140 0.002200 1,182,830 38,687,314
Sep 28, 2018 0.002259 0.002377 0.002172 0.002246 2,093,500 38,944,287
Sep 27, 2018 0.002155 0.002277 0.002132 0.002237 1,285,820 37,152,453
Sep 26, 2018 0.002178 0.002221 0.002080 0.002181 1,461,290 37,559,498
Sep 25, 2018 0.002234 0.002260 0.002057 0.002177 2,245,190 38,516,328
Sep 24, 2018 0.002447 0.002501 0.002229 0.002283 3,011,940 42,185,909
* Earliest data in range (UTC time)
** Latest data in range (UTC time)