Dent Dent

0.028300 USD (2.91%)
0.00000301 BTC (6.74%)
0.00003431 ETH (3.89%)

Market Cap

300,399,858 USD
31,916 BTC
364,243 ETH

Volume (24h)

3,780,210 USD
401.63 BTC
4,584 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
Feb 24, 2018 0.029491 0.030454 0.026525 0.027342 3,135,090 313,036,000
Feb 23, 2018 0.027772 0.030258 0.026003 0.029578 5,305,630 294,797,000
Feb 22, 2018 0.029472 0.038843 0.026809 0.027806 19,274,800 312,844,000
Feb 21, 2018 0.024359 0.032360 0.023412 0.029534 12,174,300 258,567,000
Feb 20, 2018 0.027068 0.027134 0.023947 0.024214 2,757,230 287,323,000
Feb 19, 2018 0.024372 0.027041 0.024197 0.027041 1,809,150 258,705,000
Feb 18, 2018 0.026409 0.026491 0.023581 0.024858 2,216,380 280,324,000
Feb 17, 2018 0.026258 0.026999 0.025104 0.026204 2,686,850 278,721,000
Feb 16, 2018 0.025840 0.026686 0.025163 0.025881 2,527,020 274,289,000
Feb 15, 2018 0.025275 0.026668 0.024763 0.025883 1,782,320 268,283,000
Feb 14, 2018 0.022857 0.025401 0.022857 0.025295 2,204,130 242,624,000
Feb 13, 2018 0.024835 0.024861 0.022259 0.022825 1,664,020 263,623,000
Feb 12, 2018 0.023041 0.025236 0.023041 0.024759 2,353,910 244,572,000
Feb 11, 2018 0.024310 0.024456 0.021135 0.022928 2,836,270 258,044,000
Feb 10, 2018 0.026971 0.028170 0.023425 0.024324 4,810,050 286,293,000
Feb 09, 2018 0.025899 0.027417 0.024456 0.027231 3,423,970 274,911,000
Feb 08, 2018 0.022968 0.026964 0.022968 0.025718 3,996,720 243,796,000
Feb 07, 2018 0.024316 0.027814 0.021721 0.023097 5,593,420 258,110,000
Feb 06, 2018 0.018475 0.026574 0.014976 0.024761 31,767,500 196,109,000
Feb 05, 2018 0.025010 0.025566 0.016603 0.018518 10,905,100 265,473,000
Feb 04, 2018 0.032570 0.032704 0.023838 0.025395 8,510,830 345,721,000
Feb 03, 2018 0.024528 0.033194 0.021702 0.032724 17,538,800 260,360,000
Feb 02, 2018 0.025625 0.025625 0.015114 0.024429 13,074,100 272,005,000
Feb 01, 2018 0.030811 0.031116 0.022787 0.025605 6,233,370 327,051,000
Jan 31, 2018 0.032198 0.032281 0.028637 0.030530 5,722,510 341,771,000
Jan 30, 2018 0.041273 0.041726 0.030826 0.032162 10,826,600 438,109,000
Jan 29, 2018 0.033575 0.044281 0.030680 0.041517 19,713,600 356,391,000
Jan 28, 2018 0.034442 0.036219 0.033047 0.033670 4,320,580 365,591,000
Jan 27, 2018 0.033398 0.035529 0.032012 0.034036 5,692,110 354,511,000
Jan 26, 2018 0.034386 0.035955 0.029266 0.033595 9,200,790 364,995,000