Dent (DENT) historical data and Live price

dent

Dent

DENT
$ 0.000284 -90.87 % 0.00000001 BTC
MARKET CAP
27.94 M
24H VOLUME
0
CIRC.SUPPLY
98.261 B
MAX SUPPLY
Rank125
1H -91.62 %
24H -90.87 %
7D -92.26 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/13/210.0030.0040.0030.00323,281,145.78333,769,636.04
6/12/210.0030.0030.0030.00322,253,110.2305,080,154.55
6/11/210.0030.0030.0030.00327,044,979.39317,737,608.41
6/10/210.0040.0040.0030.00330,209,923.57327,434,384.99
6/9/210.0030.0040.0030.00443,967,577.07371,482,198.23
6/7/210.0040.0040.0030.00327,913,831.22320,353,409.96
6/6/210.0030.0040.0030.00418,326,912.93364,629,822.21
6/5/210.0040.0040.0030.00329,950,886.47340,835,714.44
6/4/210.0040.0040.0030.00447,454,643.23360,880,931.39
6/3/210.0040.0040.0040.00436,686,146.47408,418,734.67
6/2/210.0040.0040.0040.00437,421,481.52385,967,466.12
6/1/210.0040.0040.0040.00439,163,826.98376,499,497.3
5/31/210.0040.0040.0030.00429,438,890.75384,386,717.08
5/30/210.0030.0040.0030.00431,016,274.15351,926,290.75
5/29/210.0040.0040.0030.00330,996,555.9329,715,832.74
5/28/210.0040.0040.0030.00442,863,636.66365,441,539.01
5/27/210.0050.0050.0040.00445,961,530.12409,872,052.9
5/26/210.0040.0050.0040.00573,116,487.23460,877,335.86
5/25/210.0040.0050.0040.00465,962,101.21397,337,113.09
5/24/210.0030.0040.0030.00452,490,267.93372,951,906.83
5/23/210.0040.0040.0020.00346,339,898.69298,373,966.67
5/22/210.0040.0040.0030.00439,961,478.71370,174,478.15
5/21/210.0040.0050.0030.00457,260,651.39368,806,380.94
5/19/210.0060.0060.0030.004108,842,519.85357,762,173.99
5/19/210.0060.0060.0030.004108,842,519.85357,762,173.99
5/19/210.0060.0060.0030.004108,842,519.85357,762,173.99
5/19/210.0060.0060.0030.004108,842,519.85357,762,173.99
5/18/210.0060.0070.0060.00665,744,271.63601,322,914.8
5/18/210.0060.0070.0060.00665,744,271.63601,322,914.8
5/18/210.0060.0070.0060.00665,744,271.63601,322,914.8
5/18/210.0060.0070.0060.00665,744,271.63601,322,914.8
5/17/210.0070.0080.0060.006102,398,709.03615,058,723.93
5/17/210.0070.0080.0060.006102,398,709.03615,058,723.93
5/17/210.0070.0080.0060.006102,398,709.03615,058,723.93
5/17/210.0070.0080.0060.006102,398,709.03615,058,723.93
5/16/210.0060.0070.0060.007127,017,040.27692,618,296.34
5/16/210.0060.0070.0060.007127,017,040.27692,618,296.34
5/16/210.0060.0070.0060.007127,017,040.27692,618,296.34
5/16/210.0060.0070.0060.007127,017,040.27692,618,296.34
5/15/210.0070.0070.0060.00656,139,571.03587,864,507.25
5/15/210.0070.0070.0060.00656,139,571.03587,864,507.25
5/15/210.0070.0070.0060.00656,139,571.03587,864,507.25
5/15/210.0070.0070.0060.00656,139,571.03587,864,507.25
5/14/210.0060.0070.0060.00781,533,096.35646,116,285.1
5/14/210.0060.0070.0060.00781,533,096.35646,116,285.1
5/14/210.0060.0070.0060.00781,533,096.35646,116,285.1
5/14/210.0060.0070.0060.00781,533,096.35646,116,285.1
5/13/210.0060.0070.0060.006103,768,051.02604,414,448.13
5/13/210.0060.0070.0060.006103,768,051.02604,414,448.13
5/13/210.0060.0070.0060.006103,768,051.02604,414,448.13
5/13/210.0060.0070.0060.006103,768,051.02604,414,448.13
5/12/210.0080.0080.0060.00678,822,728.92573,950,040.25
5/12/210.0080.0080.0060.00678,822,728.92573,950,040.25
5/12/210.0080.0080.0060.00678,822,728.92573,950,040.25
5/12/210.0080.0080.0060.00678,822,728.92573,950,040.25
5/11/210.0080.0080.0080.00888,849,591.22749,247,794.83
5/11/210.0080.0080.0080.00888,849,591.22749,247,794.83
5/11/210.0080.0080.0080.00888,849,591.22749,247,794.83
5/11/210.0080.0080.0080.00888,849,591.22749,247,794.83
5/10/210.0090.0090.0070.008125,656,349.79720,880,127.47
5/10/210.0090.0090.0070.008125,656,349.79720,880,127.47
5/10/210.0090.0090.0070.008125,656,349.79720,880,127.47
5/10/210.0090.0090.0070.008125,656,349.79720,880,127.47
5/9/210.0090.0090.0090.009115,166,151.49851,860,254.46
5/9/210.0090.0090.0090.009115,166,151.49851,860,254.46
5/9/210.0090.0090.0090.009115,166,151.49851,860,254.46
5/9/210.0090.0090.0090.009115,166,151.49851,860,254.46
5/8/210.010.010.0090.00984,452,862.26883,381,899.41
5/8/210.010.010.0090.00984,452,862.26883,381,899.41
5/8/210.010.010.0090.00984,452,862.26883,381,899.41
5/8/210.010.010.0090.00984,452,862.26883,381,899.41
5/7/210.010.010.0090.01145,660,463.78900,992,191.94
5/7/210.010.010.0090.01145,660,463.78900,992,191.94
5/7/210.010.010.0090.01145,660,463.78900,992,191.94
5/6/210.010.010.0090.01146,112,206.95902,448,727.56
5/6/210.010.010.0090.01146,112,206.95902,448,727.56
5/6/210.010.010.0090.01146,112,206.95902,448,727.56
5/6/210.010.010.0090.01146,112,206.95902,448,727.56
5/5/210.0090.010.0090.01148,278,140.95920,701,091.99
5/5/210.0090.010.0090.01148,278,140.95920,701,091.99
5/5/210.0090.010.0090.01148,278,140.95920,701,091.99
5/5/210.0090.010.0090.01148,278,140.95920,701,091.99
2/17/210.0010.0010.0010.00112,207,655.84120,599,717.02
2/16/210.0010.0010.0010.00115,611,107.08124,157,872.02
2/15/210.0010.0010.0010.00117,642,464.78110,329,730.75
2/14/210.0010.0020.0010.00115,474,929.52128,190,233.82
2/13/210.0020.0020.0010.00117,732,296.04126,899,237.41
2/12/210.0020.0020.0010.00265,499,997.48141,509,665.15
2/11/210.0010.0020.0010.002146,011,322.03159,328,262.99
2/10/210.0010.0010.0010.0018,349,373.8764,519,191.79