Dentacoin More Historical Data - DCNUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Dentacoin (Cryptocurrency:DCNUST)
Dentacoin (Cryptocurrency:DCNUST) Historical

DCNUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.00000053	0.00	0.00%	0.00000053	0.00000053	0.00000053	1,412.00
Jun 17 2024	0.00000053	0.00	0.00%	0.00000053	0.00000053	0.00000053	2,571.00
Jun 16 2024	0.00000053	-0.00000012	-18.46%	0.00000950	0.00000950	0.00000053	900.00
Jun 15 2024	0.00000065	0.00	0.00%	0.00000065	0.00000065	0.00000065	0.00
Jun 14 2024	0.00000065	0.00000014	27.45%	0.00000051	0.00000065	0.00000051	16,862.00
Jun 13 2024	0.00000051	0.00000011	27.50%	0.00000040	0.00000101	0.00000040	1,234,509.00
Jun 12 2024	0.00000040	-0.00000054	-57.45%	0.00000094	0.00000094	0.00000040	21,975,161.00
Jun 11 2024	0.00000094	-0.00000004	-4.08%	0.00000098	0.00000098	0.00000094	5,032,816.00
Jun 10 2024	0.00000098	-0.00000009	-8.41%	0.00000100	0.00000106	0.00000065	92,830.00
Jun 09 2024	0.00000107	-0.00000001	-0.93%	0.00000108	0.00000108	0.00000107	9,483.00
Jun 08 2024	0.00000108	-0.00000010	-8.47%	0.00000118	0.00000118	0.00000103	3,184,781.00
Jun 07 2024	0.00000118	-0.00000800	-84.21%	0.00000950	0.00000950	0.00000118	13,909.00
Jun 06 2024	0.00000950	0.00000800	666.67%	0.00000120	0.00000950	0.00000120	0.00
Jun 05 2024	0.00000120	-0.00000002	-1.64%	0.00000122	0.00000122	0.00000120	85,103.00
Jun 04 2024	0.00000122	-0.00000004	-3.17%	0.00000126	0.00000126	0.00000122	32,115.00
Jun 03 2024	0.00000126	0.00	0.00%	0.00000126	0.00000126	0.00000126	3,455.00
Jun 02 2024	0.00000126	-0.00000001	-0.79%	0.00000127	0.00000127	0.00000126	3,588.00
Jun 01 2024	0.00000127	0.00	0.00%	0.00000127	0.00000127	0.00000127	2,370,415.00
May 31 2024	0.00000127	0.00	0.00%	0.00000127	0.00000127	0.00000127	100,000.00
May 30 2024	0.00000127	-0.00000001	-0.78%	0.00000128	0.00000128	0.00000102	4,830,910.00
May 29 2024	0.00000128	-0.00000006	-4.48%	0.00000134	0.00000134	0.00000128	845,069.00
May 28 2024	0.00000134	-0.00000200	-57.14%	0.00000950	0.00000950	0.00000134	3,646.00
May 27 2024	0.00000350	0.00000200	148.15%	0.00000000	0.00000000	0.00000000	0.00
May 26 2024	0.00000135	0.00000005	3.85%	0.00000950	0.00000950	0.00000131	45,498.00
May 25 2024	0.00000130	0.00	0.00%	0.00000130	0.00000130	0.00000130	0.00
May 24 2024	0.00000130	0.00000001	0.78%	0.00000129	0.00000130	0.00000129	7,829.00
May 23 2024	0.00000129	0.00000001	0.78%	0.00000950	0.00000950	0.00000128	3,101,489.00
May 22 2024	0.00000128	0.00	0.00%	0.00000128	0.00000128	0.00000128	0.00
May 21 2024	0.00000128	-0.00000002	-1.54%	0.00000130	0.00000130	0.00000128	47,858.00
May 20 2024	0.00000130	-0.00000007	-5.11%	0.00000136	0.00000136	0.00000130	53,620.00
May 19 2024	0.00000137	-0.00000002	-1.44%	0.00000950	0.00000950	0.00000124	839,420.00
May 18 2024	0.00000139	0.00	0.00%	0.00000139	0.00000139	0.00000139	0.00
May 17 2024	0.00000139	-0.00000002	-1.42%	0.00000141	0.00000141	0.00000139	12,519.00
May 16 2024	0.00000141	0.00000016	12.80%	0.00000950	0.00000950	0.00000141	61,867.00
May 15 2024	0.00000125	0.00	0.00%	0.00000125	0.00000125	0.00000125	0.00
May 14 2024	0.00000125	-0.00000200	-57.14%	0.00000151	0.00000950	0.00000125	17,451.00
May 13 2024	0.00000350	0.00000200	131.58%	0.00000000	0.00000000	0.00000000	0.00
May 12 2024	0.00000152	-0.00000002	-1.30%	0.00000154	0.00000154	0.00000152	84,122.00
May 11 2024	0.00000154	-0.00000800	-84.21%	0.00000950	0.00000950	0.00000154	8,813.00
May 10 2024	0.00000950	0.00	0.00%	0.00000950	0.00000950	0.00000950	0.00
May 09 2024	0.00000950	0.00	0.00%	0.00000950	0.00000950	0.00000950	0.00
May 08 2024	0.00000950	0.00	0.00%	0.00000950	0.00000950	0.00000950	0.00
May 07 2024	0.00000950	0.00000600	171.43%	0.00000950	0.00000950	0.00000950	0.00
May 06 2024	0.00000350	0.00000200	129.03%	0.00000000	0.00000000	0.00000000	0.00
May 05 2024	0.00000155	0.00	0.00%	0.00000155	0.00000155	0.00000155	0.00
May 04 2024	0.00000155	-0.00000002	-1.27%	0.00000156	0.00000156	0.00000155	13,300.00
May 03 2024	0.00000157	0.00	0.00%	0.00000157	0.00000157	0.00000157	1,040.00
May 02 2024	0.00000157	0.00000001	0.64%	0.00000950	0.00000950	0.00000156	4,182,534.00
May 01 2024	0.00000156	0.00	0.00%	0.00000156	0.00000156	0.00000156	0.00
Apr 30 2024	0.00000156	0.00000016	11.43%	0.00000140	0.00000156	0.00000140	1,013,863.00
Apr 29 2024	0.00000140	-0.00000016	-10.26%	0.00000350	0.00000350	0.00000140	90,300.00
Apr 28 2024	0.00000156	0.00	0.00%	0.00000156	0.00000156	0.00000156	515,129.00
Apr 27 2024	0.00000156	0.00000001	0.65%	0.00000155	0.00000156	0.00000154	94,680.00
Apr 26 2024	0.00000155	-0.00000001	-0.64%	0.00000156	0.00000156	0.00000155	272.00
Apr 25 2024	0.00000156	-0.00000800	-84.21%	0.00000950	0.00000950	0.00000156	143,782.00
Apr 24 2024	0.00000950	0.00000800	792.08%	0.00000101	0.00000950	0.00000101	0.00
Apr 23 2024	0.00000101	-0.00000055	-35.26%	0.00000156	0.00000156	0.00000101	2,651,704.00
Apr 22 2024	0.00000156	-0.00000800	-84.21%	0.00000149	0.00000156	0.00000138	4,988,887.00
Apr 21 2024	0.00000950	0.00	0.00%	0.00000950	0.00000950	0.00000950	88,000.00
Apr 20 2024	0.00000950	0.00	0.00%	0.00000950	0.00000950	0.00000950	0.00
Apr 19 2024	0.00000950	0.00	0.00%	0.00000950	0.00000950	0.00000950	0.00
Apr 18 2024	0.00000950	0.00000800	583.94%	0.00000950	0.00000950	0.00000950	0.00
Apr 17 2024	0.00000137	-0.00000200	-67.34%	0.00000297	0.00000297	0.00000137	0.00
Apr 16 2024	0.00000297	0.00000200	145.99%	0.00000137	0.00000297	0.00000137	1,975,497.00
Apr 15 2024	0.00000137	0.00000004	3.01%	0.00000136	0.00000140	0.00000134	27,385.00
Apr 14 2024	0.00000133	0.00	0.00%	0.00000133	0.00000133	0.00000133	0.00
Apr 13 2024	0.00000133	-0.00000001	-0.75%	0.00000134	0.00000950	0.00000133	127,273.00
Apr 12 2024	0.00000134	0.00000001	0.75%	0.00000133	0.00000134	0.00000133	840,575.00
Apr 11 2024	0.00000133	0.00	0.00%	0.00000133	0.00000134	0.00000133	1,512,821.00
Apr 10 2024	0.00000133	0.00	0.00%	0.00000950	0.00000950	0.00000133	4,633.00
Apr 09 2024	0.00000133	0.00	0.00%	0.00000133	0.00000133	0.00000133	0.00
Apr 08 2024	0.00000133	0.00000010	8.13%	0.00000133	0.00000133	0.00000133	3,689.00
Apr 07 2024	0.00000123	-0.00000011	-8.21%	0.00000134	0.00000950	0.00000123	214,184.00
Apr 06 2024	0.00000134	0.00	0.00%	0.00000950	0.00000950	0.00000134	92,571.00
Apr 05 2024	0.00000134	0.00	0.00%	0.00000134	0.00000134	0.00000134	0.00
Apr 04 2024	0.00000134	-0.00000800	-84.21%	0.00000950	0.00000950	0.00000134	6,251.00
Apr 03 2024	0.00000950	0.00000800	601.50%	0.00000133	0.00000950	0.00000133	0.00
Apr 02 2024	0.00000133	0.00	0.00%	0.00000133	0.00000133	0.00000133	7,276.00
Apr 01 2024	0.00000133	0.00000001	0.76%	0.00000132	0.00000133	0.00000132	635,559.00
Mar 31 2024	0.00000132	-0.00000800	-84.21%	0.00000132	0.00000132	0.00000131	11,432.00
Mar 30 2024	0.00000950	0.00000800	601.50%	0.00000133	0.00000950	0.00000133	800.00
Mar 29 2024	0.00000133	0.00	0.00%	0.00000133	0.00000133	0.00000133	500,000.00
Mar 28 2024	0.00000133	-0.00000003	-2.21%	0.00000136	0.00000950	0.00000128	1,298,161.00
Mar 27 2024	0.00000136	0.00	0.00%	0.00000137	0.00000138	0.00000130	38,500.00
Mar 26 2024	0.00000136	0.00000001	0.74%	0.00000135	0.00000950	0.00000135	402,166.00
Mar 25 2024	0.00000135	-0.00000002	-1.46%	0.00000137	0.00000137	0.00000135	1,753,479.00
Mar 24 2024	0.00000137	-0.00000001	-0.72%	0.00000137	0.00000137	0.00000137	739,403.00
Mar 23 2024	0.00000138	0.00	0.00%	0.00000138	0.00000138	0.00000137	728,924.00
Mar 22 2024	0.00000138	-0.00000017	-10.97%	0.00000155	0.00000155	0.00000138	807,524.00
Mar 21 2024	0.00000155	0.00000015	10.71%	0.00000140	0.00000155	0.00000140	156,427.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions