Dent (DENT) historical data and Live price

dent

Dent

DENT
$ 0.00088 -7.933 % 0.00000004 BTC
MARKET CAP
87.08 M
24H VOLUME
14.046 M
CIRC.SUPPLY
99.008 B
MAX SUPPLY
Rank198
1H 0.64 %
24H -7.93 %
7D -3.14 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/220.0010.0010.0010.00112,147,102.3488,395,478.56
6/27/220.0010.0010.0010.00114,828,334.6993,520,676.25
6/26/220.0010.0010.0010.00115,447,854.3993,479,673.4
6/25/220.0010.0010.0010.00113,621,732.8597,036,123.16
6/24/220.0010.0010.0010.00113,353,476.1297,321,672.11
6/23/220.0010.0010.0010.00111,760,295.6293,724,764.03
6/22/220.0010.0010.0010.00115,630,567.6187,329,726.72
6/21/220.0010.0010.0010.00120,113,148.1692,032,963.63
6/20/220.0010.0010.0010.00125,114,820.6392,796,133.39
6/19/220.0010.0010.0010.00115,262,394.5385,836,371.19
6/18/220.0010.0010.0010.00117,317,460.0380,344,136.92
6/17/220.0010.0010.0010.00112,777,858.5384,210,134.58
6/16/220.0010.0010.0010.00116,871,472.1980,912,715.18
6/15/220.0010.0010.0010.00119,904,310.5891,458,906.24
6/14/220.0010.0010.0010.00117,452,040.8387,024,679.37
6/13/220.0010.0010.0010.00122,907,778.1486,012,742.3
6/12/220.0010.0010.0010.00117,568,306.2693,680,254.35
6/11/220.0010.0010.0010.00117,887,536.35103,136,704.92
6/10/220.0010.0010.0010.00115,535,617.39112,535,120
6/9/220.0010.0010.0010.00114,747,393.67122,422,232.56
6/8/220.0010.0010.0010.00125,044,686.87123,950,957.02
6/7/220.0010.0010.0010.00127,244,168.05126,872,540.83
6/6/220.0010.0010.0010.00131,838,995.61128,468,535.32
6/5/220.0010.0010.0010.00126,764,147.36122,379,122.22
6/4/220.0010.0010.0010.00126,246,152.52122,904,083.37
6/3/220.0010.0010.0010.00126,278,597.58120,895,444.65
6/2/220.0010.0010.0010.00137,946,458.61127,358,551.63
6/1/220.0010.0020.0010.00161,973,285.77118,197,379.84
5/31/220.0010.0010.0010.00168,955,278.05139,590,760.73
5/30/220.0010.0010.0010.00147,422,496.84129,596,477.26
5/29/220.0010.0010.0010.00127,628,540.79115,705,349.75
5/28/220.0010.0010.0010.00133,343,408.05108,466,617.34
5/27/220.0010.0010.0010.00135,281,755.57104,911,686.73
5/26/220.0010.0010.0010.00147,046,231.82110,563,888.75
5/25/220.0010.0010.0010.00162,865,082.18127,356,471.87
5/24/220.0010.0010.0010.00134,588,937.34115,083,279.21
5/23/220.0010.0010.0010.00147,315,574.48111,311,317.64
5/22/220.0010.0010.0010.00133,525,584.27110,739,381.05
5/21/220.0010.0010.0010.00135,513,050.15103,352,374.62
5/20/220.0010.0010.0010.00132,861,777.78100,707,786.43
5/19/220.0010.0010.0010.00131,261,916.83106,383,096.37
5/18/220.0010.0010.0010.00134,735,787.5198,133,928.95
5/17/220.0010.0010.0010.00136,679,072.12111,263,852.7
5/16/220.0010.0010.0010.00143,928,490.11101,417,154.79
5/15/220.0010.0010.0010.00145,343,048.34110,162,921.77
5/14/220.0010.0010.0010.00140,123,297.32105,079,814.67
5/13/220.0010.0010.0010.00140,746,957.18103,412,891.35
5/12/220.0010.0010.0010.00149,072,984.5298,672,951.09
5/11/220.0020.0020.0010.00156,333,695.59115,424,344.06
5/10/220.0020.0020.0020.00256,512,105.68170,337,847.38
5/9/220.0020.0020.0020.00243,290,414.26159,188,717.28
5/8/220.0020.0020.0020.00225,776,299.64188,829,754.15
5/7/220.0020.0020.0020.00224,217,088.06192,672,864.06
5/6/220.0020.0020.0020.00229,767,339.18203,081,565.6
5/5/220.0020.0020.0020.00232,895,209.25204,550,936.02
5/4/220.0020.0020.0020.00230,955,557.35226,724,720.44
5/3/220.0020.0020.0020.00225,493,481.89208,262,334.46
5/2/220.0020.0020.0020.00228,645,687.93206,673,304.49
5/1/220.0020.0020.0020.00235,416,938.55210,260,872.62
4/30/220.0020.0020.0020.00236,527,379.02201,485,706.38
4/29/220.0020.0020.0020.00227,722,591.68215,797,176.88
4/28/220.0020.0020.0020.00231,613,948.77230,984,848.2
4/27/220.0020.0020.0020.00229,268,563.56234,950,433.4
4/26/220.0030.0030.0020.00235,148,246.79227,468,782
4/25/220.0030.0030.0020.00340,351,059.52248,159,387.16
4/24/220.0030.0030.0030.00323,880,782.4253,315,693.93
4/23/220.0030.0030.0030.00323,671,880.97258,481,993.67
4/22/220.0030.0030.0030.00330,872,031.72260,524,579.15
4/21/220.0030.0030.0030.00339,016,632.93259,966,912.76
4/20/220.0030.0030.0030.00329,586,086.37274,660,840.72
4/19/220.0030.0030.0030.00329,698,644.18277,622,187.73
4/18/220.0030.0030.0030.00331,391,006.35270,592,207.78
4/17/220.0030.0030.0030.00323,822,844.33263,046,249.22
4/16/220.0030.0030.0030.00321,646,236.43278,303,522.27
4/15/220.0030.0030.0030.00341,300,734.48283,001,673.02
4/14/220.0030.0030.0030.00328,701,894.49273,611,918.82
4/13/220.0030.0030.0030.00336,441,772.44281,001,205.75
4/12/220.0030.0030.0030.00332,431,779.88265,255,777.31
4/11/220.0030.0030.0020.00335,915,678.34252,229,873.26
4/10/220.0030.0030.0030.00330,899,726.99279,875,060.84
4/9/220.0030.0030.0030.00328,191,685.56289,083,089.22
4/8/220.0030.0030.0030.00333,584,298.29276,201,396.38
4/7/220.0030.0030.0030.00334,402,579.19300,037,375.34
4/6/220.0030.0030.0030.00355,485,228.63285,279,755.29
4/5/220.0040.0040.0030.00335,557,007.93325,617,621.38
4/4/220.0040.0040.0030.00446,642,311.52347,399,916.5
4/3/220.0040.0040.0030.00449,575,972.45362,128,529.8
4/2/220.0030.0040.0030.004101,626,778.22348,932,967.96
4/1/220.0030.0030.0030.00348,620,185.05341,615,252.89
3/31/220.0030.0040.0030.00374,950,424.51320,979,636.18