Market Cap:

Dentacoin Dentacoin (DCN)

0.000385 USD (10.34%)
0.00000006 BTC (11.47%)
0.00000131 ETH (11.48%)
Market Cap
125,190,848 USD
19,492 BTC
426,967 ETH
Volume (24h)
188,398 USD
29.33 BTC
642.54 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
Aug 15, 2018 0.000317 0.000363 0.000300 0.000348 109,976 103,106,443
Aug 14, 2018 0.000344 0.000366 0.000299 0.000316 302,132 112,020,162
Aug 13, 2018 0.000345 0.000408 0.000335 0.000346 211,146 112,152,791
Aug 12, 2018 0.000339 0.000374 0.000336 0.000344 112,310 110,226,565
Aug 11, 2018 0.000329 0.000365 0.000320 0.000340 108,615 106,942,244
Aug 10, 2018 0.000335 0.000365 0.000323 0.000329 142,950 109,104,449
Aug 09, 2018 0.000311 0.000348 0.000304 0.000336 95,816 100,983,774
Aug 08, 2018 0.000322 0.000328 0.000303 0.000310 48,384 104,718,267
Aug 07, 2018 0.000321 0.000352 0.000318 0.000322 71,041 104,236,065
Aug 06, 2018 0.000349 0.000350 0.000315 0.000321 67,821 113,571,986
Aug 05, 2018 0.000357 0.000367 0.000332 0.000341 105,491 116,190,733
Aug 04, 2018 0.000326 0.000407 0.000326 0.000357 158,573 106,068,243
Aug 03, 2018 0.000334 0.000345 0.000319 0.000326 24,600 108,509,184
Aug 02, 2018 0.000340 0.000369 0.000328 0.000334 52,386 110,434,689
Aug 01, 2018 0.000343 0.000360 0.000319 0.000339 46,299 111,710,409
Jul 31, 2018 0.000360 0.000363 0.000321 0.000344 21,427 117,159,255
Jul 30, 2018 0.000371 0.000371 0.000335 0.000360 35,430 120,796,965
Jul 29, 2018 0.000362 0.000379 0.000348 0.000371 33,634 117,723,256
Jul 28, 2018 0.000370 0.000372 0.000352 0.000361 27,105 120,222,296
Jul 27, 2018 0.000376 0.000383 0.000351 0.000369 80,231 122,219,832
Jul 26, 2018 0.000383 0.000398 0.000373 0.000375 56,787 124,556,264
Jul 25, 2018 0.000387 0.000394 0.000365 0.000383 49,868 125,878,960
Jul 24, 2018 0.000348 0.000397 0.000341 0.000389 82,205 113,263,744
Jul 23, 2018 0.000370 0.000394 0.000341 0.000348 130,607 120,417,104
Jul 22, 2018 0.000372 0.000388 0.000364 0.000373 23,702 120,853,560
Jul 21, 2018 0.000377 0.000388 0.000360 0.000372 16,912 122,764,592
Jul 20, 2018 0.000383 0.000391 0.000363 0.000378 39,513 124,412,184
Jul 19, 2018 0.000390 0.000407 0.000375 0.000382 40,353 126,896,920
Jul 18, 2018 0.000398 0.000425 0.000387 0.000391 125,493 129,530,288
Jul 17, 2018 0.000358 0.000408 0.000351 0.000398 69,510 116,438,280
* Earliest data in range (UTC time)
** Latest data in range (UTC time)