Market Cap:

Dentacoin Dentacoin (DCN)

0.000095 USD (2.99%)
0.00000003 BTC (3.65%)
0.00000113 ETH (3.61%)

Buy

Crypto-Backed Loan

Market Cap
30,987,598 USD
9,652 BTC
369,054 ETH
Volume (24h)
26,937 USD
8.39 BTC
320.81 ETH
Circulating Supply
326,822,211,298 DCN
Total Supply
1,963,173,416,170 DCN
Max Supply
8,000,000,000,000 DCN

Historical data for Dentacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 14, 2018 0.000105 0.000108 0.000089 0.000093 36,822 30,281,914
Dec 13, 2018 0.000098 0.000123 0.000084 0.000105 63,088 34,309,282
Dec 12, 2018 0.000089 0.000100 0.000085 0.000099 19,324 32,461,652
Dec 11, 2018 0.000084 0.000095 0.000076 0.000088 34,744 28,606,728
Dec 10, 2018 0.000079 0.000086 0.000074 0.000084 10,363 27,345,849
Dec 09, 2018 0.000073 0.000082 0.000072 0.000079 11,445 25,767,665
Dec 08, 2018 0.000079 0.000095 0.000071 0.000073 12,815 23,984,446
Dec 07, 2018 0.000068 0.000093 0.000062 0.000080 46,154 26,214,568
Dec 06, 2018 0.000082 0.000083 0.000068 0.000068 52,249 22,374,609
Dec 05, 2018 0.000095 0.000095 0.000078 0.000082 24,210 26,891,597
Dec 04, 2018 0.000100 0.000105 0.000081 0.000094 48,148 30,881,837
Dec 03, 2018 0.000105 0.000105 0.000095 0.000100 8,827 32,773,703
Dec 02, 2018 0.000110 0.000111 0.000104 0.000104 5,063 33,935,452
Dec 01, 2018 0.000100 0.000117 0.000098 0.000110 18,919 35,768,292
Nov 30, 2018 0.000103 0.000105 0.000098 0.000100 23,361 32,543,575
Nov 29, 2018 0.000096 0.000106 0.000096 0.000103 38,969 33,619,658
Nov 28, 2018 0.000096 0.000112 0.000094 0.000098 52,474 31,782,576
Nov 27, 2018 0.000099 0.000104 0.000090 0.000096 67,103 31,325,242
Nov 26, 2018 0.000104 0.000114 0.000096 0.000099 28,234 32,179,645
Nov 25, 2018 0.000108 0.000108 0.000091 0.000104 12,978 33,974,473
Nov 24, 2018 0.000120 0.000125 0.000105 0.000108 56,429 35,259,118
Nov 23, 2018 0.000125 0.000127 0.000118 0.000120 68,917 39,167,366
Nov 22, 2018 0.000133 0.000137 0.000125 0.000127 57,801 41,188,650
Nov 21, 2018 0.000132 0.000138 0.000128 0.000133 57,867 43,317,908
Nov 20, 2018 0.000143 0.000145 0.000114 0.000132 59,040 42,820,637
Nov 19, 2018 0.000180 0.000182 0.000130 0.000144 95,075 46,772,791
Nov 18, 2018 0.000170 0.000186 0.000170 0.000180 58,145 58,582,094
Nov 17, 2018 0.000174 0.000179 0.000170 0.000173 19,765 56,171,840
Nov 16, 2018 0.000177 0.000182 0.000171 0.000173 26,707 56,422,264
Nov 15, 2018 0.000180 0.000182 0.000164 0.000177 36,317 57,442,500
* Earliest data in range (UTC time)
** Latest data in range (UTC time)