Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.DENTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.001303 | 0.00000500 | 0.39% | 0.001304 | 0.001309 | 0.001258 | 33,337,004.00 |
| May 15 2024 | 0.001298 | 0.0001 | 8.35% | 0.001217 | 0.001305 | 0.001197 | 34,806,593.00 |
| May 14 2024 | 0.001198 | -0.000039 | -3.15% | 0.001248 | 0.001251 | 0.001197 | 38,486,389.00 |
| May 13 2024 | 0.001237 | 0.00000300 | 0.24% | 0.001237 | 0.001283 | 0.001199 | 69,432,297.00 |
| May 12 2024 | 0.001234 | -0.000017 | -1.36% | 0.001277 | 0.001278 | 0.001224 | 29,897,554.00 |
| May 11 2024 | 0.001251 | -0.000036 | -2.80% | 0.001275 | 0.001306 | 0.001248 | 30,160,168.00 |
| May 10 2024 | 0.001287 | -0.000057 | -4.24% | 0.001325 | 0.00136 | 0.001271 | 61,653,577.00 |
| May 09 2024 | 0.001344 | 0.000063 | 4.92% | 0.001271 | 0.001345 | 0.00125 | 51,787,051.00 |
| May 08 2024 | 0.001281 | -0.00000900 | -0.70% | 0.001307 | 0.001329 | 0.001249 | 68,294,561.00 |
| May 07 2024 | 0.00129 | -0.000021 | -1.60% | 0.001333 | 0.001348 | 0.001282 | 58,268,740.00 |
| May 06 2024 | 0.001311 | -0.000035 | -2.60% | 0.001338 | 0.00139 | 0.001307 | 64,988,198.00 |
| May 05 2024 | 0.001346 | 0.000026 | 1.97% | 0.001338 | 0.001374 | 0.001281 | 47,229,993.00 |
| May 04 2024 | 0.00132 | -0.00000600 | -0.45% | 0.00133 | 0.001349 | 0.001315 | 51,437,398.00 |
| May 03 2024 | 0.001326 | 0.000078 | 6.25% | 0.00126 | 0.001344 | 0.001232 | 54,111,613.00 |
| May 02 2024 | 0.001248 | 0.000032 | 2.63% | 0.001227 | 0.001266 | 0.001173 | 49,004,580.00 |
| May 01 2024 | 0.001216 | -0.00002 | -1.62% | 0.001241 | 0.001253 | 0.001138 | 79,813,506.00 |
| Apr 30 2024 | 0.001236 | -0.000058 | -4.48% | 0.001295 | 0.00131 | 0.001182 | 73,697,245.00 |
| Apr 29 2024 | 0.001294 | 0.00000500 | 0.39% | 0.001297 | 0.001332 | 0.001252 | 62,997,587.00 |
| Apr 28 2024 | 0.001289 | -0.000034 | -2.57% | 0.001321 | 0.001353 | 0.001282 | 40,741,855.00 |
| Apr 27 2024 | 0.001323 | -0.00000100 | -0.08% | 0.001336 | 0.001346 | 0.001266 | 43,949,878.00 |
| Apr 26 2024 | 0.001324 | -0.000048 | -3.50% | 0.001405 | 0.001408 | 0.00131 | 54,095,605.00 |
| Apr 25 2024 | 0.001372 | 0.00000100 | 0.07% | 0.001354 | 0.001409 | 0.001314 | 61,454,211.00 |
| Apr 24 2024 | 0.001371 | -0.000085 | -5.84% | 0.001448 | 0.001488 | 0.001351 | 89,404,208.00 |
| Apr 23 2024 | 0.001456 | -0.00000200 | -0.14% | 0.001457 | 0.00147 | 0.001407 | 47,849,292.00 |
| Apr 22 2024 | 0.001458 | 0.000047 | 3.33% | 0.001417 | 0.001489 | 0.001405 | 49,525,800.00 |
| Apr 21 2024 | 0.001411 | -0.000028 | -1.95% | 0.001437 | 0.001448 | 0.001372 | 45,314,291.00 |
| Apr 20 2024 | 0.001439 | 0.000117 | 8.85% | 0.001304 | 0.001448 | 0.001294 | 51,305,696.00 |
| Apr 19 2024 | 0.001322 | 0.000022 | 1.69% | 0.001306 | 0.001361 | 0.001194 | 75,431,063.00 |
| Apr 18 2024 | 0.0013 | 0.000038 | 3.01% | 0.001278 | 0.001321 | 0.001227 | 50,895,448.00 |
| Apr 17 2024 | 0.001262 | -0.000038 | -2.92% | 0.001316 | 0.001316 | 0.001213 | 79,697,865.00 |
| Apr 16 2024 | 0.0013 | 0.000012 | 0.93% | 0.001274 | 0.001324 | 0.001219 | 79,028,178.00 |
| Apr 15 2024 | 0.001288 | -0.000057 | -4.24% | 0.001342 | 0.001393 | 0.001228 | 97,562,956.00 |
| Apr 14 2024 | 0.001345 | 0.000117 | 9.53% | 0.001215 | 0.001358 | 0.001173 | 121,711,319.00 |
| Apr 13 2024 | 0.001228 | -0.000231 | -15.83% | 0.001455 | 0.00146 | 0.001053 | 216,168,536.00 |
| Apr 12 2024 | 0.001459 | -0.000398 | -21.43% | 0.001884 | 0.00192 | 0.001333 | 149,961,330.00 |
| Apr 11 2024 | 0.001857 | 0.00000200 | 0.11% | 0.001839 | 0.001938 | 0.001833 | 63,222,214.00 |
| Apr 10 2024 | 0.001855 | -0.000029 | -1.54% | 0.001907 | 0.001927 | 0.001801 | 63,531,336.00 |
| Apr 09 2024 | 0.001884 | -0.000114 | -5.71% | 0.002001 | 0.002109 | 0.001874 | 141,052,716.00 |
| Apr 08 2024 | 0.001998 | 0.000159 | 8.65% | 0.001821 | 0.00204 | 0.001809 | 103,988,606.00 |
| Apr 07 2024 | 0.001839 | 0.000068 | 3.84% | 0.001735 | 0.001849 | 0.001735 | 47,854,663.00 |
| Apr 06 2024 | 0.001771 | 0.000048 | 2.79% | 0.00174 | 0.001772 | 0.001712 | 32,481,242.00 |
| Apr 05 2024 | 0.001723 | -0.000025 | -1.43% | 0.00173 | 0.001755 | 0.001626 | 62,905,810.00 |
| Apr 04 2024 | 0.001748 | 0.000038 | 2.22% | 0.001697 | 0.001783 | 0.001667 | 52,347,298.00 |
| Apr 03 2024 | 0.00171 | 0.000024 | 1.42% | 0.001698 | 0.001755 | 0.001622 | 64,299,392.00 |
| Apr 02 2024 | 0.001686 | -0.000146 | -7.97% | 0.001814 | 0.001837 | 0.001632 | 94,977,215.00 |
| Apr 01 2024 | 0.001832 | -0.000105 | -5.42% | 0.001938 | 0.001946 | 0.001762 | 77,867,947.00 |
| Mar 31 2024 | 0.001937 | 0.000056 | 2.98% | 0.001879 | 0.001969 | 0.001868 | 52,218,236.00 |
| Mar 30 2024 | 0.001881 | -0.000099 | -5.00% | 0.001979 | 0.00201 | 0.001868 | 60,325,305.00 |
| Mar 29 2024 | 0.00198 | -0.000012 | -0.60% | 0.001973 | 0.002056 | 0.001939 | 53,407,742.00 |
| Mar 28 2024 | 0.001992 | 0.000035 | 1.79% | 0.00197 | 0.002008 | 0.001924 | 55,579,832.00 |
| Mar 27 2024 | 0.001957 | -0.000065 | -3.21% | 0.002019 | 0.002046 | 0.001926 | 60,532,641.00 |
| Mar 26 2024 | 0.002022 | 0.000058 | 2.95% | 0.001971 | 0.002059 | 0.001939 | 80,129,860.00 |
| Mar 25 2024 | 0.001964 | -0.00002 | -1.01% | 0.002002 | 0.002031 | 0.001896 | 117,765,213.00 |
| Mar 24 2024 | 0.001984 | 0.000201 | 11.27% | 0.001811 | 0.002034 | 0.001757 | 104,354,103.00 |
| Mar 23 2024 | 0.001783 | 0.000041 | 2.35% | 0.001716 | 0.001847 | 0.001713 | 65,329,952.00 |
| Mar 22 2024 | 0.001742 | -0.000059 | -3.28% | 0.001796 | 0.00184 | 0.001679 | 110,383,494.00 |
| Mar 21 2024 | 0.001801 | 0.00001 | 0.56% | 0.001784 | 0.001844 | 0.001745 | 83,052,698.00 |
| Mar 20 2024 | 0.001791 | 0.000206 | 13.00% | 0.001528 | 0.001802 | 0.001515 | 117,419,713.00 |
| Mar 19 2024 | 0.001585 | -0.000192 | -10.80% | 0.001767 | 0.00181 | 0.001521 | 145,020,241.00 |
| Mar 18 2024 | 0.001777 | -0.0001 | -5.33% | 0.001896 | 0.001904 | 0.001726 | 78,558,919.00 |
| Mar 17 2024 | 0.001877 | 0.000068 | 3.76% | 0.001797 | 0.001924 | 0.001731 | 82,990,406.00 |
| Mar 16 2024 | 0.001809 | -0.000219 | -10.80% | 0.002019 | 0.002083 | 0.001766 | 109,052,036.00 |
| Mar 15 2024 | 0.002028 | -0.000116 | -5.41% | 0.002165 | 0.002185 | 0.001842 | 151,139,674.00 |
| Mar 14 2024 | 0.002144 | -0.000118 | -5.22% | 0.002266 | 0.002274 | 0.002027 | 103,128,951.00 |
| Mar 13 2024 | 0.002262 | 0.000015 | 0.67% | 0.002247 | 0.002378 | 0.002221 | 122,253,360.00 |
| Mar 12 2024 | 0.002247 | 0.000025 | 1.13% | 0.002199 | 0.002346 | 0.002086 | 163,119,480.00 |
| Mar 11 2024 | 0.002222 | 0.000138 | 6.62% | 0.002042 | 0.002231 | 0.001919 | 120,671,991.00 |
| Mar 10 2024 | 0.002084 | -0.000096 | -4.40% | 0.002187 | 0.002206 | 0.002018 | 96,279,528.00 |
| Mar 09 2024 | 0.00218 | -0.00002 | -0.91% | 0.002206 | 0.00225 | 0.002146 | 69,002,519.00 |
| Mar 08 2024 | 0.0022 | -0.000013 | -0.59% | 0.002222 | 0.002276 | 0.002123 | 103,241,884.00 |
| Mar 07 2024 | 0.002213 | 0.000039 | 1.79% | 0.002206 | 0.002274 | 0.002086 | 103,407,604.00 |
| Mar 06 2024 | 0.002174 | 0.000065 | 3.08% | 0.002105 | 0.002245 | 0.002007 | 125,701,815.00 |
| Mar 05 2024 | 0.002109 | -0.000329 | -13.49% | 0.002431 | 0.002504 | 0.001768 | 229,738,883.00 |
| Mar 04 2024 | 0.002438 | 0.000454 | 22.88% | 0.001979 | 0.002482 | 0.001942 | 244,036,978.00 |
| Mar 03 2024 | 0.001984 | -0.000035 | -1.73% | 0.002018 | 0.00206 | 0.001896 | 106,998,539.00 |
| Mar 02 2024 | 0.002019 | 0.000163 | 8.78% | 0.001851 | 0.002165 | 0.001801 | 211,400,452.00 |
| Mar 01 2024 | 0.001856 | 0.000148 | 8.67% | 0.001669 | 0.001878 | 0.001663 | 84,452,625.00 |
| Feb 29 2024 | 0.001708 | -0.00007 | -3.94% | 0.001772 | 0.001815 | 0.001663 | 109,231,437.00 |
| Feb 28 2024 | 0.001778 | 0.000097 | 5.77% | 0.00168 | 0.001906 | 0.001547 | 198,131,370.00 |
| Feb 27 2024 | 0.001681 | 0.000126 | 8.10% | 0.001543 | 0.001958 | 0.001537 | 312,881,751.00 |
| Feb 26 2024 | 0.001555 | 0.000105 | 7.24% | 0.001453 | 0.001611 | 0.001428 | 143,113,993.00 |
| Feb 25 2024 | 0.00145 | 0.000012 | 0.83% | 0.001442 | 0.00146 | 0.001418 | 56,181,636.00 |
| Feb 24 2024 | 0.001438 | 0.000038 | 2.71% | 0.001403 | 0.001463 | 0.001376 | 51,061,631.00 |
| Feb 23 2024 | 0.0014 | -0.000038 | -2.64% | 0.001442 | 0.001477 | 0.001377 | 83,500,696.00 |
| Feb 22 2024 | 0.001438 | 0.000106 | 7.96% | 0.001316 | 0.001569 | 0.001311 | 339,935,298.00 |
| Feb 21 2024 | 0.001332 | 0.000016 | 1.22% | 0.001302 | 0.001344 | 0.001241 | 94,613,202.00 |
| Feb 20 2024 | 0.001316 | -0.000018 | -1.35% | 0.00134 | 0.001424 | 0.001238 | 108,701,055.00 |
| Feb 19 2024 | 0.001334 | 0.000021 | 1.60% | 0.001306 | 0.001358 | 0.001303 | 89,462,654.00 |
| Feb 18 2024 | 0.001313 | 0.00000900 | 0.69% | 0.001318 | 0.001325 | 0.001278 | 68,220,695.00 |
| Feb 17 2024 | 0.001304 | 0.00003 | 2.35% | 0.001272 | 0.001329 | 0.001249 | 87,296,322.00 |
