Dent More Historical Data - DENTUSDT | 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
GATE
Dent (Gate.io:DENTUSDT)
Dent (Gate.io:DENTUSDT) Historical

DENTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	0.001401	0.000033	2.41%	0.001367	0.001442	0.001362	23,631,569.00
May 26 2024	0.001368	-0.000028	-2.01%	0.001399	0.0014	0.001362	12,386,367.00
May 25 2024	0.001396	0.00000800	0.58%	0.001388	0.00143	0.001386	15,063,868.00
May 24 2024	0.001388	0.000012	0.87%	0.001377	0.001393	0.001329	13,347,898.00
May 23 2024	0.001376	-0.000027	-1.92%	0.001403	0.001429	0.001302	25,840,979.00
May 22 2024	0.001403	-0.000018	-1.27%	0.001421	0.001432	0.001383	19,636,272.00
May 21 2024	0.001421	0.00000040	0.03%	0.001423	0.001442	0.001398	19,321,054.00
May 20 2024	0.001421	0.000122	9.35%	0.001299	0.001425	0.001281	20,937,869.00
May 19 2024	0.001299	-0.000042	-3.13%	0.00134	0.001351	0.001285	13,628,161.00
May 18 2024	0.001341	0.000012	0.90%	0.001331	0.001364	0.001322	18,016,718.00
May 17 2024	0.001329	0.000025	1.92%	0.0013	0.001347	0.00129	29,613,037.00
May 16 2024	0.001303	0.00000500	0.39%	0.001296	0.001305	0.001256	16,839,317.00
May 15 2024	0.001298	0.000101	8.44%	0.001197	0.001307	0.001195	18,626,341.00
May 14 2024	0.001197	-0.00004	-3.23%	0.001237	0.001246	0.001195	20,523,690.00
May 13 2024	0.001237	0.00000600	0.49%	0.001232	0.001279	0.001198	22,380,697.00
May 12 2024	0.001231	-0.00002	-1.60%	0.001248	0.00127	0.001223	19,195,405.00
May 11 2024	0.001252	-0.000035	-2.72%	0.001287	0.001304	0.001249	16,660,959.00
May 10 2024	0.001287	-0.000047	-3.52%	0.001343	0.001354	0.00127	20,590,256.00
May 09 2024	0.001334	0.00006	4.71%	0.001274	0.001344	0.001248	21,876,375.00
May 08 2024	0.001273	-0.000014	-1.09%	0.001281	0.001327	0.001248	20,234,314.00
May 07 2024	0.001287	-0.000026	-1.98%	0.00131	0.001345	0.001281	22,072,673.00
May 06 2024	0.001313	-0.00003	-2.23%	0.001342	0.00139	0.001307	14,415,385.00
May 05 2024	0.001343	0.000024	1.82%	0.001322	0.001372	0.00128	14,163,229.00
May 04 2024	0.001319	-0.000016	-1.20%	0.001328	0.00135	0.001316	25,149,053.00
May 03 2024	0.001335	0.000082	6.54%	0.001247	0.001342	0.001235	26,523,260.00
May 02 2024	0.001253	0.000043	3.55%	0.001211	0.001265	0.001174	17,647,077.00
May 01 2024	0.00121	-0.000023	-1.87%	0.001234	0.001255	0.001141	32,007,401.00
Apr 30 2024	0.001233	-0.000063	-4.86%	0.001291	0.001312	0.001181	24,433,670.00
Apr 29 2024	0.001296	0.00000400	0.31%	0.00129	0.001325	0.001254	21,459,658.00
Apr 28 2024	0.001292	-0.000027	-2.05%	0.001319	0.001351	0.001285	15,492,560.00
Apr 27 2024	0.001319	-0.00000300	-0.23%	0.001323	0.00134	0.001271	24,062,893.00
Apr 26 2024	0.001322	-0.000052	-3.78%	0.001371	0.001378	0.001312	15,652,481.00
Apr 25 2024	0.001375	0.000016	1.18%	0.001368	0.001408	0.001314	34,657,450.00
Apr 24 2024	0.001358	-0.000098	-6.73%	0.001454	0.001488	0.001356	40,989,367.00
Apr 23 2024	0.001456	-0.00000040	-0.03%	0.001455	0.00147	0.001409	26,730,412.00
Apr 22 2024	0.001457	0.000046	3.26%	0.001412	0.001487	0.001406	21,081,432.00
Apr 21 2024	0.001411	-0.000032	-2.22%	0.001441	0.001441	0.001374	23,894,983.00
Apr 20 2024	0.001443	0.000134	10.27%	0.001317	0.001446	0.001306	37,026,476.00
Apr 19 2024	0.001308	0.00001	0.77%	0.001299	0.001363	0.001191	36,402,964.00
Apr 18 2024	0.001298	0.000038	3.02%	0.001261	0.001322	0.001223	30,391,388.00
Apr 17 2024	0.00126	-0.000041	-3.15%	0.001298	0.001312	0.001212	35,809,231.00
Apr 16 2024	0.001301	0.000011	0.85%	0.001285	0.001321	0.001221	48,760,449.00
Apr 15 2024	0.00129	-0.000061	-4.52%	0.001342	0.001389	0.001229	62,243,928.00
Apr 14 2024	0.00135	0.000125	10.18%	0.001219	0.001357	0.001177	75,006,714.00
Apr 13 2024	0.001226	-0.000226	-15.57%	0.001449	0.001457	0.001056	87,559,312.00
Apr 12 2024	0.001452	-0.000401	-21.65%	0.001857	0.001918	0.001336	55,456,185.00
Apr 11 2024	0.001853	-0.00000600	-0.32%	0.001853	0.001933	0.001837	35,424,358.00
Apr 10 2024	0.001859	-0.000021	-1.12%	0.001884	0.001924	0.001784	37,144,308.00
Apr 09 2024	0.001879	-0.000112	-5.62%	0.001999	0.002132	0.001877	62,940,402.00
Apr 08 2024	0.001991	0.000152	8.23%	0.001842	0.002049	0.001808	41,290,489.00
Apr 07 2024	0.00184	0.000081	4.61%	0.001766	0.001847	0.00176	17,033,880.00
Apr 06 2024	0.001758	0.00003	1.74%	0.001722	0.001765	0.001715	19,880,527.00
Apr 05 2024	0.001728	-0.00001	-0.58%	0.001747	0.001755	0.00163	29,455,074.00
Apr 04 2024	0.001738	0.00003	1.76%	0.001699	0.001782	0.001667	14,564,927.00
Apr 03 2024	0.001709	0.000023	1.36%	0.001689	0.001749	0.001626	18,179,574.00
Apr 02 2024	0.001685	-0.000145	-7.92%	0.001829	0.001829	0.001628	47,825,532.00
Apr 01 2024	0.001831	-0.000104	-5.38%	0.001934	0.001938	0.001759	39,658,002.00
Mar 31 2024	0.001934	0.000057	3.04%	0.001881	0.001973	0.00187	24,260,232.00
Mar 30 2024	0.001877	-0.0001	-5.06%	0.001974	0.002001	0.001865	37,296,857.00
Mar 29 2024	0.001977	-0.00000900	-0.45%	0.001993	0.00205	0.001933	32,393,927.00
Mar 28 2024	0.001986	0.000031	1.59%	0.001963	0.002	0.001923	27,709,146.00
Mar 27 2024	0.001955	-0.000057	-2.83%	0.002021	0.002042	0.00193	35,897,412.00
Mar 26 2024	0.002012	0.00005	2.55%	0.001973	0.00205	0.001938	70,905,708.00
Mar 25 2024	0.001962	-0.00004	-2.00%	0.001982	0.002028	0.001893	59,678,276.00
Mar 24 2024	0.002002	0.000215	12.03%	0.001781	0.002032	0.001754	84,478,267.00
Mar 23 2024	0.001787	0.000049	2.82%	0.001748	0.001849	0.001733	31,464,037.00
Mar 22 2024	0.001738	-0.000058	-3.23%	0.001796	0.00192	0.001683	32,065,870.00
Mar 21 2024	0.001796	0.00000300	0.17%	0.00179	0.00188	0.001737	38,031,130.00
Mar 20 2024	0.001794	0.000232	14.84%	0.001575	0.001799	0.001519	51,215,506.00
Mar 19 2024	0.001562	-0.000217	-12.20%	0.001777	0.001807	0.001521	59,729,185.00
Mar 18 2024	0.001779	-0.000092	-4.92%	0.001879	0.001901	0.001724	66,895,611.00
Mar 17 2024	0.001871	0.000073	4.06%	0.001802	0.00192	0.001674	32,137,018.00
Mar 16 2024	0.001797	-0.000229	-11.30%	0.002028	0.002079	0.001761	58,507,993.00
Mar 15 2024	0.002026	-0.000121	-5.63%	0.002139	0.002177	0.001849	46,047,455.00
Mar 14 2024	0.002148	-0.000116	-5.12%	0.002263	0.002268	0.001935	74,961,765.00
Mar 13 2024	0.002264	0.000017	0.76%	0.00225	0.002378	0.002154	63,494,400.00
Mar 12 2024	0.002247	0.000025	1.13%	0.002225	0.002335	0.002088	67,463,507.00
Mar 11 2024	0.002222	0.000141	6.76%	0.002077	0.002243	0.001921	72,968,365.00
Mar 10 2024	0.002081	-0.000092	-4.23%	0.00218	0.002249	0.00202	72,193,255.00
Mar 09 2024	0.002173	-0.000024	-1.09%	0.002194	0.002309	0.002144	54,149,158.00
Mar 08 2024	0.002198	-0.000019	-0.86%	0.002216	0.002305	0.00212	61,284,307.00
Mar 07 2024	0.002217	0.000041	1.88%	0.002184	0.002273	0.002085	39,078,215.00
Mar 06 2024	0.002176	0.00007	3.32%	0.00211	0.002242	0.002005	40,538,766.00
Mar 05 2024	0.002106	-0.000332	-13.62%	0.002434	0.002572	0.001956	105,359,579.00
Mar 04 2024	0.002438	0.000457	23.09%	0.001987	0.002648	0.001946	77,897,329.00
Mar 03 2024	0.001981	-0.000026	-1.30%	0.002015	0.002062	0.001838	46,233,967.00
Mar 02 2024	0.002007	0.000173	9.43%	0.00186	0.00214	0.0018	88,329,063.00
Mar 01 2024	0.001834	0.000121	7.09%	0.001705	0.001874	0.001704	38,633,229.00
Feb 29 2024	0.001713	-0.000058	-3.28%	0.001772	0.001811	0.001657	68,089,341.00
Feb 28 2024	0.00177	0.000089	5.29%	0.00168	0.00189	0.00148	97,999,312.00

Vontobel Financial Produ...

Sg Etc Daily Short -3x S...

Blackwolf Copper And Gold

VanEck Indonesia Index ETF

WisdomTree Silver

Amundi Msci Emerging Mar...

XBT Provider AB

BBASR480 Ex:23,47

South Boulder Mines

Cruzeiro do Sul Educacio... ON

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