Market Cap:

Dentacoin Dentacoin (DCN)

0.000230 USD (-0.45%)
0.00000004 BTC (-1.05%)
0.00000112 ETH (-1.07%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
74,842,291 USD
11,510 BTC
364,204 ETH
Volume (24h)
19,167 USD
2.95 BTC
93.27 ETH
Circulating Supply
325,226,613,094 DCN
Total Supply
1,963,173,416,169 DCN
Max Supply
8,000,000,000,000 DCN

Historical data for Dentacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 23, 2018 0.000232 0.000236 0.000219 0.000228 26,213 75,314,690
Oct 22, 2018 0.000238 0.000240 0.000225 0.000232 35,068 77,468,902
Oct 21, 2018 0.000220 0.000248 0.000220 0.000238 44,037 71,685,622
Oct 20, 2018 0.000222 0.000231 0.000216 0.000217 22,929 72,272,785
Oct 19, 2018 0.000227 0.000233 0.000222 0.000222 143,221 73,964,279
Oct 18, 2018 0.000238 0.000242 0.000224 0.000227 30,646 77,496,867
Oct 17, 2018 0.000236 0.000253 0.000234 0.000239 327,019 76,642,866
Oct 16, 2018 0.000233 0.000249 0.000230 0.000235 436,139 75,876,377
Oct 15, 2018 0.000232 0.000254 0.000230 0.000235 29,056 75,472,008
Oct 14, 2018 0.000226 0.000239 0.000226 0.000232 16,071 73,596,877
Oct 13, 2018 0.000226 0.000242 0.000218 0.000226 25,910 73,537,544
Oct 12, 2018 0.000234 0.000240 0.000225 0.000226 18,479 76,235,331
Oct 11, 2018 0.000250 0.000261 0.000227 0.000235 61,625 81,453,900
Oct 10, 2018 0.000279 0.000286 0.000241 0.000254 93,165 90,681,121
Oct 09, 2018 0.000254 0.000284 0.000236 0.000280 59,466 82,480,113
Oct 08, 2018 0.000255 0.000257 0.000241 0.000254 118,021 82,825,664
Oct 07, 2018 0.000255 0.000256 0.000228 0.000254 114,531 82,960,669
Oct 06, 2018 0.000262 0.000264 0.000234 0.000254 144,348 85,244,911
Oct 05, 2018 0.000244 0.000262 0.000242 0.000262 255,796 79,318,704
Oct 04, 2018 0.000255 0.000266 0.000244 0.000244 262,190 83,027,286
Oct 03, 2018 0.000261 0.000277 0.000253 0.000254 73,087 84,736,310
Oct 02, 2018 0.000246 0.000278 0.000245 0.000261 88,990 79,873,747
Oct 01, 2018 0.000244 0.000258 0.000240 0.000246 24,184 79,517,537
Sep 30, 2018 0.000253 0.000258 0.000232 0.000245 48,264 82,373,363
Sep 29, 2018 0.000255 0.000258 0.000244 0.000250 81,558 82,835,376
Sep 28, 2018 0.000269 0.000282 0.000246 0.000255 108,086 87,432,673
Sep 27, 2018 0.000285 0.000299 0.000259 0.000274 134,610 92,644,431
Sep 26, 2018 0.000285 0.000292 0.000269 0.000285 99,817 92,706,391
Sep 25, 2018 0.000272 0.000287 0.000267 0.000285 89,502 88,501,215
Sep 24, 2018 0.000271 0.000296 0.000270 0.000281 68,008 88,167,230
* Earliest data in range (UTC time)
** Latest data in range (UTC time)