Market Cap:

Dent Dent (DENT)

0.001773 USD (-0.89%)
0.00000028 BTC (-1.38%)
0.00000607 ETH (-3.63%)
Market Cap
30,576,490 USD
4,779 BTC
104,671 ETH
Volume (24h)
659,809 USD
103.12 BTC
2,259 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
Aug 15, 2018 0.001766 0.001907 0.001648 0.001654 744,101 30,451,787
Aug 14, 2018 0.001629 0.001777 0.001434 0.001768 907,727 28,088,286
Aug 13, 2018 0.001763 0.001830 0.001595 0.001629 646,764 18,716,695
Aug 12, 2018 0.001775 0.001835 0.001735 0.001796 253,690 18,845,269
Aug 11, 2018 0.001841 0.001867 0.001682 0.001781 580,680 19,546,266
Aug 10, 2018 0.001962 0.002016 0.001789 0.001844 480,867 20,820,922
Aug 09, 2018 0.001888 0.002030 0.001821 0.001963 490,744 20,035,694
Aug 08, 2018 0.002091 0.002091 0.001819 0.001878 729,724 22,200,246
Aug 07, 2018 0.002029 0.002348 0.002027 0.002036 1,778,760 21,532,230
Aug 06, 2018 0.002202 0.002225 0.002014 0.002080 904,954 23,371,005
Aug 05, 2018 0.002117 0.002209 0.002092 0.002199 451,771 22,476,348
Aug 04, 2018 0.002234 0.002317 0.002045 0.002162 627,290 23,710,981
Aug 03, 2018 0.002400 0.002464 0.002142 0.002231 2,068,040 25,480,165
Aug 02, 2018 0.002580 0.002676 0.002348 0.002392 1,090,430 27,383,521
Aug 01, 2018 0.002478 0.002645 0.002291 0.002578 1,732,970 26,299,683
Jul 31, 2018 0.002793 0.002833 0.002353 0.002410 1,816,850 29,644,023
Jul 30, 2018 0.003018 0.003018 0.002655 0.002795 2,348,680 32,038,427
Jul 29, 2018 0.003003 0.003036 0.002854 0.003017 1,556,220 31,881,008
Jul 28, 2018 0.003068 0.003101 0.002917 0.003002 1,780,700 32,564,388
Jul 27, 2018 0.003034 0.003128 0.002875 0.003040 2,828,420 32,200,726
Jul 26, 2018 0.003034 0.003180 0.002954 0.003026 3,494,900 32,207,840
Jul 25, 2018 0.003143 0.003287 0.002924 0.003087 5,227,280 33,367,184
Jul 24, 2018 0.003358 0.003419 0.003008 0.003186 5,763,560 35,646,916
Jul 23, 2018 0.003640 0.003770 0.003271 0.003411 5,916,140 38,636,988
Jul 22, 2018 0.003498 0.003796 0.003413 0.003597 5,590,170 37,132,132
Jul 21, 2018 0.003248 0.003517 0.003148 0.003453 3,371,570 34,482,052
Jul 20, 2018 0.003662 0.003662 0.003135 0.003290 5,253,710 38,870,408
Jul 19, 2018 0.003880 0.003912 0.003511 0.003611 6,744,990 41,180,180
Jul 18, 2018 0.004077 0.004233 0.003775 0.003877 6,864,840 43,274,468
Jul 17, 2018 0.004064 0.004165 0.003774 0.004090 7,199,260 43,142,424
* Earliest data in range (UTC time)
** Latest data in range (UTC time)