Dent Historical Data - DENTUSD | 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
Dent (Cryptocurrency:DENTUSD)
Dent (Cryptocurrency:DENTUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Dent	DENTUSD	Crypto	117,368,636	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000019	1.57%	0.001227	0.001229	0.001237

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001208	0.001234	0.001173	0.001208	0.000524 - 0.002717

Exchange	Last Trade	Size	Trade Price	Currency
KRKN	12:04:22	41,358.24	0.001227	USD

Price x Volume	Volume	Base Symbol	Related Pairs
903.76	751,043.12	DENT	DENTEUR	DENTGBP	DENTBTC

DENTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00135	0.002398	0.001141	5,567,268.29	-0.000123	-9.11%
1 Month	0.001697	0.002398	0.001059	13,088,799.37	-0.00047	-27.70%
3 Months	0.000994	0.002717	0.000968	22,474,290.34	0.000233	23.44%
6 Months	0.000767	0.002717	0.000711	18,471,966.71	0.00046	59.97%
1 Year	0.00091	0.002717	0.000524	13,041,233.59	0.000317	34.84%
3 Years	0.01156	0.011764	0.000204	48,785,137.69	-0.010333	-89.39%
5 Years	0.000853	0.022608	0.000042	196,595,325.16	0.000374	43.88%

DENTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.001208	-0.000025	-2.03%	0.001233	0.001246	0.001141	2,276,013.00
Apr 30 2024	0.001233	-0.000052	-4.05%	0.001285	0.0013	0.001189	3,932,935.00
Apr 29 2024	0.001285	0.00000400	0.31%	0.002234	0.002398	0.001251	23,670,680.00
Apr 28 2024	0.001281	-0.000043	-3.25%	0.001324	0.001349	0.001281	1,861,427.00
Apr 27 2024	0.001324	-0.000021	-1.56%	0.001345	0.001345	0.001276	2,803,055.00
Apr 26 2024	0.001345	-0.000046	-3.31%	0.001391	0.001391	0.001311	1,306,667.00
Apr 25 2024	0.001391	0.000041	3.04%	0.00135	0.001404	0.001317	3,120,096.00
Apr 24 2024	0.00135	-0.000092	-6.38%	0.001442	0.001481	0.00135	7,693,460.00
Apr 23 2024	0.001442	-0.000013	-0.89%	0.001455	0.001465	0.00141	4,078,387.00
Apr 22 2024	0.001455	0.000044	3.12%	0.002234	0.002398	0.001407	11,270,085.00
Apr 21 2024	0.001411	-0.000031	-2.15%	0.001442	0.001442	0.00138	29,122,133.00
Apr 20 2024	0.001442	0.000128	9.74%	0.001314	0.00145	0.001307	10,525,434.00
Apr 19 2024	0.001314	0.00000300	0.23%	0.001311	0.00136	0.0012	6,511,258.00
Apr 18 2024	0.001311	0.000033	2.58%	0.001262	0.001319	0.001234	7,651,792.00
Apr 17 2024	0.001278	-0.000029	-2.22%	0.001302	0.001311	0.001212	5,146,966.00
Apr 16 2024	0.001307	0.000035	2.75%	0.001272	0.001314	0.00123	5,401,319.00
Apr 15 2024	0.001272	-0.000082	-6.06%	0.001332	0.001389	0.001154	20,346,545.00
Apr 14 2024	0.001354	0.000131	10.71%	0.001223	0.001355	0.001182	6,791,979.00
Apr 13 2024	0.001223	-0.000233	-16.00%	0.00145	0.001457	0.001059	56,277,648.00
Apr 12 2024	0.001456	-0.000394	-21.30%	0.00185	0.001916	0.001336	20,896,280.00
Apr 11 2024	0.00185	-0.00000900	-0.48%	0.001852	0.001915	0.001839	14,697,655.00
Apr 10 2024	0.001859	-0.000021	-1.12%	0.00188	0.001919	0.001796	3,837,401.00
Apr 09 2024	0.00188	-0.000111	-5.58%	0.001991	0.002127	0.00188	15,828,703.00
Apr 08 2024	0.001991	0.000157	8.56%	0.001834	0.002055	0.001814	65,068,813.00
Apr 07 2024	0.001834	0.000064	3.62%	0.00177	0.001842	0.001759	16,384,697.00
Apr 06 2024	0.00177	0.000046	2.67%	0.001724	0.001775	0.001721	3,049,153.00
Apr 05 2024	0.001724	-0.000012	-0.69%	0.00174	0.001743	0.001639	4,035,952.00
Apr 04 2024	0.001736	0.000028	1.64%	0.001697	0.001779	0.001666	12,899,834.00
Apr 03 2024	0.001708	0.00001	0.59%	0.001698	0.001741	0.001636	15,141,057.00
Apr 02 2024	0.001698	-0.000139	-7.57%	0.001837	0.001837	0.001633	12,925,506.00

See More Historical Prices »

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