Dent (DENT) historical data and Live price

dent

Dent

DENT
$ 0.001403 + 4.622 % 0.00000002 BTC
MARKET CAP
140.305 M
24H VOLUME
4.191 M
CIRC.SUPPLY
100 B
MAX SUPPLY
100 B
Rank354
1H 0.65 %
24H 4.62 %
7D 4.62 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/19/240.0010.0010.0010.0016,006,059.3131,977,376.08
4/18/240.0010.0010.0010.0014,055,100.38130,028,555.53
4/17/240.0010.0010.0010.0015,989,255.19126,046,534.74
4/16/240.0010.0010.0010.0016,111,886.8129,955,051.22
4/15/240.0010.0010.0010.0017,777,899.6128,794,671.59
4/14/240.0010.0010.0010.0019,445,441.66134,204,650.11
4/13/240.0010.0010.0010.00119,444,673.42122,541,741.51
4/12/240.0020.0020.0010.00117,038,646145,361,212.26
4/11/240.0020.0020.0020.0027,591,278.53186,044,243.15
4/10/240.0020.0020.0020.0028,133,053.75185,862,811.32
4/9/240.0020.0020.0020.00219,387,855.82188,455,357.66
4/8/240.0020.0020.0020.00215,377,426.01199,783,348.19
4/7/240.0020.0020.0020.0025,147,151.62184,103,302.55
4/6/240.0020.0020.0020.0023,473,264.17176,736,637.24
4/5/240.0020.0020.0020.0026,276,817.4172,156,890.5
4/4/240.0020.0020.0020.0025,186,810.02174,604,685.31
4/3/240.0020.0020.0020.0026,694,650.37170,453,997.56
4/2/240.0020.0020.0020.0029,389,947.62168,600,316.92
4/1/240.0020.0020.0020.0028,851,563.25182,991,064.33
3/31/240.0020.0020.0020.0026,020,678.1193,865,662.9
3/30/240.0020.0020.0020.0026,773,837.72188,511,845.4
3/29/240.0020.0020.0020.0026,579,815.3197,855,632.29
3/28/240.0020.0020.0020.0026,637,693.09199,550,203.85
3/27/240.0020.0020.0020.0027,268,391.62196,630,033.47
3/26/240.0020.0020.0020.0029,657,885.16202,151,158.28
3/25/240.0020.0020.0020.00214,115,054.42197,174,007.66
3/24/240.0020.0020.0020.00214,186,059.52199,010,535.65
3/23/240.0020.0020.0020.0026,871,774.5177,554,453.34
3/22/240.0020.0020.0020.00210,397,700.85174,780,394.49
3/21/240.0020.0020.0020.0028,462,940.27179,718,368.62
3/20/240.0020.0020.0020.00211,060,350.75179,677,147.98
3/19/240.0020.0020.0020.00213,345,080.77157,578,563.33
3/18/240.0020.0020.0020.0028,334,542.93177,936,783.75
3/17/240.0020.0020.0020.0029,026,159.81188,265,959.84
3/16/240.0020.0020.0020.00211,991,771.11180,896,285.65
3/15/240.0020.0020.0020.00218,643,309.16202,430,161.09
3/14/240.0020.0020.0020.00213,916,901.52214,490,726.29
3/13/240.0020.0020.0020.00217,350,391.52226,719,635.9
3/12/240.0020.0020.0020.00223,762,163.57225,286,983.91
3/11/240.0020.0020.0020.00216,434,142.08222,538,693.35
3/10/240.0020.0020.0020.00212,005,030.82208,680,422.14
3/9/240.0020.0020.0020.0029,199,798.43218,308,447.49
3/8/240.0020.0020.0020.00215,055,771.03220,618,964.1
3/7/240.0020.0020.0020.00213,174,973.05221,469,708.76
3/6/240.0020.0020.0020.00216,810,565.81218,174,645.1
3/5/240.0020.0020.0020.00242,602,748.53210,224,534.13
3/4/240.0020.0030.0020.00252,093,837.16243,958,318.91
3/3/240.0020.0020.0020.00214,026,622.08198,922,634.74
3/2/240.0020.0020.0020.00234,761,513.76202,437,048.63
3/1/240.0020.0020.0020.0029,743,472.48185,640,934.76
2/29/240.0020.0020.0020.00212,459,289.97170,678,924.97
2/28/240.0020.0020.0020.00226,077,921.68178,130,091.06
2/27/240.0020.0020.0020.00258,894,274.87167,843,182.32
2/26/240.0010.0020.0010.00216,604,804.97155,164,428.18
2/25/240.0010.0010.0010.0014,579,557.39145,019,438.58
2/24/240.0010.0010.0010.0014,420,074.78143,530,152.69
2/23/240.0010.0010.0010.0017,226,349.41140,163,588.76
2/22/240.0010.0020.0010.00136,100,478.42143,782,897.32
2/21/240.0010.0010.0010.0017,295,324.36133,073,224.24
2/20/240.0010.0010.0010.0019,021,724.56131,661,185.27
2/19/240.0010.0010.0010.0016,852,757.21133,649,025.86
2/18/240.0010.0010.0010.0015,225,490.3131,284,681.82
2/17/240.0010.0010.0010.0016,839,961.38130,364,636.35
2/16/240.0010.0010.0010.00121,936,362.04127,427,498.84
2/15/240.0010.0010.0010.00135,346,843.12125,897,266.72
2/14/240.0010.0010.0010.0014,396,552.05115,215,558.45
2/13/240.0010.0010.0010.0014,588,300.72109,549,138.93
2/12/240.0010.0010.0010.0015,704,768.22108,537,356.45
2/11/240.0010.0010.0010.0013,148,650.54101,968,750.52
2/10/240.0010.0010.0010.0012,366,736.08102,734,602.6
2/9/240.0010.0010.0010.0013,697,943.19102,967,548.7
2/8/240.0010.0010.0010.0014,630,675.93101,881,093.76
2/7/240.0010.0010.0010.0012,418,035.3699,292,246.26
2/6/240.0010.0010.0010.0011,797,915.0595,646,843.23
2/5/240.0010.0010.0010.0012,687,668.5594,544,660.17
2/4/240.0010.0010.0010.0012,584,239.1995,606,958.13
2/3/240.0010.0010.0010.0012,083,946.4999,433,116.57
2/2/240.0010.0010.0010.0012,881,373.17101,511,525.92
2/1/240.0010.0010.0010.0013,551,086.88100,243,899.46
1/31/240.0010.0010.0010.0014,218,129.7399,896,097.4
1/30/240.0010.0010.0010.0013,274,338.95102,360,774.47
1/29/240.0010.0010.0010.0013,373,323.54103,302,357.98
1/28/240.0010.0010.0010.0012,538,804.96100,566,062.2
1/27/240.0010.0010.0010.0012,640,743.19103,176,073.19
1/26/240.0010.0010.0010.0013,335,417.43101,165,537.91
1/25/240.0010.0010.0010.0013,246,491.4897,358,142.28
1/24/240.0010.0010.0010.0014,268,624.3497,791,744.21
1/23/240.0010.0010.0010.0015,246,545.1297,297,563.87
1/22/240.0010.0010.0010.0014,749,206.8498,950,812.27
1/21/240.0010.0010.0010.0013,186,075.75105,030,075.4