Market Cap:

Dent Dent (DENT)

0.000861 USD (0.72%)
0.00000027 BTC (1.37%)
0.00001025 ETH (1.34%)

Buy

Crypto-Backed Loan

Market Cap
14,838,667 USD
4,622 BTC
176,738 ETH
Volume (24h)
452,330 USD
140.89 BTC
5,388 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
Dec 14, 2018 0.000883 0.000921 0.000812 0.000839 505,611 14,461,850
Dec 13, 2018 0.000942 0.000964 0.000875 0.000893 732,980 15,396,386
Dec 12, 2018 0.001020 0.001048 0.000907 0.000942 1,551,091 16,240,931
Dec 11, 2018 0.000923 0.001047 0.000887 0.001023 1,513,553 17,631,263
Dec 10, 2018 0.000965 0.000996 0.000903 0.000935 308,879 16,128,020
Dec 09, 2018 0.000936 0.001004 0.000915 0.000967 326,435 16,666,378
Dec 08, 2018 0.000927 0.000967 0.000889 0.000938 505,690 16,180,383
Dec 07, 2018 0.000918 0.000940 0.000854 0.000926 671,136 15,959,704
Dec 06, 2018 0.001055 0.001083 0.000920 0.000920 583,787 15,858,870
Dec 05, 2018 0.001118 0.001160 0.001029 0.001056 549,930 18,205,069
Dec 04, 2018 0.001121 0.001218 0.001075 0.001148 629,342 19,794,786
Dec 03, 2018 0.001161 0.001268 0.001075 0.001121 1,044,176 19,331,901
Dec 02, 2018 0.001150 0.001217 0.001125 0.001156 276,168 19,922,755
Dec 01, 2018 0.001119 0.001198 0.001064 0.001151 326,225 19,837,074
Nov 30, 2018 0.001159 0.001198 0.001047 0.001091 442,940 18,807,564
Nov 29, 2018 0.001179 0.001260 0.001113 0.001186 458,721 20,448,542
Nov 28, 2018 0.000991 0.001239 0.000991 0.001174 1,054,700 20,249,837
Nov 27, 2018 0.001015 0.001026 0.000921 0.000992 651,329 17,099,663
Nov 26, 2018 0.001119 0.001160 0.000933 0.001016 997,697 17,517,249
Nov 25, 2018 0.001059 0.001151 0.000956 0.001121 302,654 19,328,112
Nov 24, 2018 0.001248 0.001274 0.001014 0.001085 280,125 18,707,250
Nov 23, 2018 0.001227 0.001269 0.001144 0.001222 263,453 21,061,734
Nov 22, 2018 0.001330 0.001340 0.001234 0.001235 235,818 21,294,837
Nov 21, 2018 0.001238 0.001339 0.001170 0.001298 474,174 22,384,493
Nov 20, 2018 0.001403 0.001526 0.001149 0.001237 1,154,330 21,327,423
Nov 19, 2018 0.001858 0.001858 0.001370 0.001451 1,156,300 25,009,322
Nov 18, 2018 0.001868 0.001875 0.001790 0.001843 2,723,870 31,779,325
Nov 17, 2018 0.001837 0.001913 0.001792 0.001867 2,582,340 32,182,256
Nov 16, 2018 0.002001 0.002002 0.001806 0.001837 2,446,750 31,672,256
Nov 15, 2018 0.002109 0.002110 0.001837 0.001981 3,047,240 34,155,878
* Earliest data in range (UTC time)
** Latest data in range (UTC time)