Rank 1268
Dent (DENT)
DENT
Just now
$ 0.0017374694 (0%)
Mkt. Cap.
$ 173.75 M
Vol. 24H
DENT 0 ($ 0)
Open 24h
$ 0.0017374694
Low/High 24h
$ 0.001681422 - $ 0.0017935168
Last trade
DENT 0 ( $ 0) / Kucoin
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Dent (DENT)

Dent (DENT)
0.0017374694 USD (0%)
Rank

1268
MARKET CAP

$ 173.75 M
VOLUME (24H)

$ 0

Historical data for Dent (DENT)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2018-01-05 0.074 0.090 0.072 0.081 1,311,750.020
2018-01-06 0.082 0.085 0.065 0.075 3,974,621.370
2018-01-07 0.071 0.078 0.066 0.067 3,280,936.800
2018-01-08 0.062 0.082 0.061 0.076 3,482,535.960
2018-01-09 0.074 0.100 0.071 0.094 7,655,879.320
2018-01-10 0.097 0.099 0.082 0.082 3,804,751.000
2018-01-11 0.075 0.084 0.054 0.066 3,562,412.430
2018-01-12 0.069 0.075 0.065 0.069 2,420,503.690
2018-01-13 0.071 0.073 0.059 0.060 2,096,263.650
2018-01-14 0.059 0.064 0.050 0.058 1,992,695.380
2018-01-15 0.058 0.060 0.048 0.050 1,534,109.080
2018-01-16 0.042 0.048 0.024 0.030 2,011,426.780
2018-01-17 0.029 0.050 0.029 0.050 3,170,963.360
2018-01-18 0.050 0.058 0.046 0.049 2,444,600.240
2018-01-19 0.051 0.052 0.043 0.045 1,105,697.570
2018-01-20 0.050 0.050 0.041 0.047 1,646,148.840
2018-01-21 0.043 0.044 0.037 0.041 992,894.870
2018-01-22 0.038 0.039 0.033 0.037 813,798.700
2018-01-23 0.037 0.037 0.034 0.035 603,723.110
2018-01-24 0.037 0.038 0.035 0.036 759,988.350
2018-01-25 0.035 0.037 0.034 0.034 793,050.970
2018-01-26 0.034 0.034 0.031 0.033 917,229.790
2018-01-27 0.034 0.037 0.033 0.034 736,248.160
2018-01-28 0.035 0.036 0.033 0.034 629,836.850
2018-01-29 0.032 0.045 0.031 0.042 2,663,915.220
2018-01-30 0.038 0.038 0.030 0.033 1,324,012.250
2018-01-31 0.034 0.034 0.030 0.031 643,420.440
2018-02-01 0.028 0.028 0.023 0.026 679,065.680
2018-02-02 0.025 0.026 0.017 0.024 1,186,207.680
2018-02-03 0.025 0.033 0.024 0.032 1,936,131.580
2018-02-04 0.029 0.029 0.024 0.026 749,083.110
2018-02-05 0.022 0.022 0.015 0.018 592,358.790
2018-02-06 0.020 0.027 0.019 0.026 1,189,455.260
2018-02-07 0.026 0.026 0.022 0.023 579,864.110
2018-02-08 0.025 0.027 0.024 0.026 451,380.690
2018-02-09 0.027 0.027 0.026 0.026 338,312.160
2018-02-10 0.026 0.027 0.023 0.024 379,094.430
2018-02-11 0.023 0.023 0.021 0.023 238,527.440
2018-02-12 0.025 0.026 0.024 0.025 338,515.290
2018-02-13 0.024 0.024 0.022 0.023 241,547.480
2018-02-14 0.025 0.026 0.024 0.026 334,433.450
2018-02-15 0.027 0.027 0.025 0.026 262,898.030
2018-02-16 0.026 0.027 0.026 0.026 282,738.580
2018-02-17 0.028 0.029 0.026 0.026 328,492.520
2018-02-18 0.025 0.026 0.024 0.024 255,942.360
2018-02-19 0.026 0.027 0.025 0.027 273,858.650
2018-02-20 0.027 0.028 0.023 0.025 385,003.930
2018-02-21 0.023 0.032 0.022 0.030 2,017,922.830
2018-02-22 0.028 0.036 0.026 0.028 2,776,574.370
2018-02-23 0.028 0.030 0.027 0.029 754,116.250
2018-02-24 0.028 0.028 0.027 0.027 415,911.940
2018-02-25 0.027 0.033 0.026 0.030 1,036,877.790
2018-02-26 0.033 0.034 0.028 0.028 804,865.590
2018-02-27 0.029 0.032 0.025 0.026 556,133.690
2018-02-28 0.026 0.027 0.024 0.024 361,184.950
2018-03-01 0.026 0.026 0.024 0.024 344,687.900
2018-03-02 0.025 0.025 0.022 0.023 748,803.110
2018-03-03 0.024 0.024 0.021 0.021 431,829.370
2018-03-04 0.022 0.022 0.020 0.021 529,454.760
2018-03-05 0.021 0.024 0.019 0.023 728,341.010
2018-03-06 0.021 0.021 0.018 0.019 316,957.590
2018-03-07 0.018 0.018 0.017 0.017 567,075.810
2018-03-08 0.016 0.016 0.014 0.014 403,840.260
2018-03-09 0.014 0.016 0.012 0.016 448,148.860
2018-03-10 0.015 0.015 0.014 0.014 167,093.820
2018-03-11 0.015 0.016 0.015 0.015 164,348.950
2018-03-12 0.014 0.015 0.014 0.015 184,509.100
2018-03-13 0.015 0.015 0.014 0.014 112,663.630
2018-03-14 0.013 0.013 0.011 0.011 146,970.070
2018-03-15 0.011 0.012 0.010 0.011 212,502.720
2018-03-16 0.012 0.012 0.011 0.011 95,349.460
2018-03-17 0.010 0.011 0.010 0.010 96,497.270
2018-03-18 0.010 0.010 0.007 0.009 359,556.850
2018-03-19 0.010 0.011 0.009 0.011 271,133.490
2018-03-20 0.012 0.013 0.010 0.011 323,411.320
2018-03-21 0.011 0.012 0.010 0.011 206,354.880
2018-03-22 0.010 0.011 0.006 0.010 167,260.310
2018-03-23 0.010 0.010 0.009 0.010 221,557.170
2018-03-24 0.010 0.012 0.009 0.012 375,090.380
2018-03-25 0.012 0.013 0.011 0.012 261,137.630
2018-03-26 0.011 0.012 0.010 0.011 246,058.910
2018-03-27 0.010 0.011 0.010 0.010 150,273.430
2018-03-28 0.010 0.011 0.010 0.011 205,446.340
2018-03-29 0.009 0.010 0.009 0.009 184,113.320
2018-03-30 0.009 0.009 0.008 0.009 194,992.360
2018-03-31 0.009 0.010 0.009 0.010 63,857.340
2018-04-01 0.009 0.010 0.009 0.009 98,432.070
2018-04-02 0.009 0.013 0.009 0.011 777,472.400
2018-04-03 0.011 0.012 0.010 0.012 266,321.510
2018-04-04 0.011 0.011 0.010 0.011 274,641.820
2018-04-05 0.011 0.011 0.009 0.010 302,287.380
2018-04-06 0.010 0.010 0.009 0.009 189,879.720
2018-04-07 0.010 0.010 0.010 0.010 82,030.160
2018-04-08 0.010 0.011 0.010 0.011 274,997.010
2018-04-09 0.010 0.011 0.010 0.010 291,344.350
2018-04-10 0.010 0.010 0.010 0.010 186,503.270
2018-04-11 0.010 0.011 0.010 0.010 355,725.980
2018-04-12 0.012 0.012 0.011 0.011 413,987.010
2018-04-13 0.011 0.012 0.011 0.011 269,539.800
2018-04-14 0.011 0.011 0.011 0.011 181,165.430
2018-04-15 0.011 0.012 0.011 0.011 209,471.660
2018-04-16 0.011 0.011 0.010 0.010 206,050.880
2018-04-17 0.010 0.010 0.009 0.010 301,581.780
2018-04-18 0.010 0.010 0.010 0.010 303,281.130
2018-04-19 0.010 0.010 0.010 0.010 428,793.240
2018-04-20 0.011 0.011 0.010 0.011 755,553.750
2018-04-21 0.011 0.012 0.011 0.012 768,913.910
2018-04-22 0.012 0.015 0.012 0.014 1,052,791.310
2018-04-23 0.014 0.018 0.013 0.014 1,359,295.110
2018-04-24 0.015 0.015 0.013 0.014 1,578,942.390
2018-04-25 0.012 0.013 0.010 0.011 1,933,822.950
2018-04-26 0.011 0.012 0.011 0.012 993,979.940
2018-04-27 0.012 0.012 0.011 0.011 944,355.150
2018-04-28 0.012 0.012 0.011 0.011 606,282.070
2018-04-29 0.011 0.013 0.010 0.011 1,286,704.380
2018-04-30 0.011 0.011 0.010 0.011 856,252.030
2018-05-01 0.010 0.011 0.010 0.010 554,023.380
2018-05-02 0.010 0.012 0.010 0.011 1,229,327.370
2018-05-03 0.012 0.013 0.011 0.012 1,390,439.580
2018-05-04 0.012 0.012 0.011 0.011 632,254.310
2018-05-05 0.012 0.014 0.011 0.013 2,859,654.640
2018-05-06 0.013 0.015 0.012 0.012 2,563,195.100
2018-05-07 0.012 0.012 0.011 0.011 1,264,255.640
2018-05-08 0.011 0.011 0.011 0.011 1,229,803.230
2018-05-09 0.011 0.011 0.011 0.011 1,214,416.030
2018-05-10 0.010 0.011 0.010 0.010 1,893,590.610
2018-05-11 0.010 0.010 0.008 0.009 1,463,661.740
2018-05-12 0.009 0.009 0.008 0.008 1,066,006.950
2018-05-13 0.009 0.009 0.008 0.009 972,306.200
2018-05-14 0.009 0.009 0.008 0.009 1,207,435.390
2018-05-15 0.008 0.009 0.008 0.008 1,332,239.810
2018-05-16 0.008 0.009 0.008 0.008 837,359.380
2018-05-17 0.008 0.008 0.007 0.007 644,890.520
2018-05-18 0.007 0.008 0.007 0.008 619,775.800
2018-05-19 0.008 0.009 0.008 0.008 573,262.680
2018-05-20 0.009 0.009 0.008 0.008 401,630.560
2018-05-21 0.008 0.010 0.008 0.009 1,436,938.310
2018-05-22 0.009 0.009 0.008 0.008 690,854.570
2018-05-23 0.008 0.008 0.007 0.008 771,015.720
2018-05-24 0.008 0.008 0.008 0.008 493,058.190
2018-05-25 0.008 0.008 0.007 0.007 394,473.830
2018-05-26 0.007 0.007 0.007 0.007 215,612.690
2018-05-27 0.007 0.007 0.007 0.007 429,226.480
2018-05-28 0.006 0.007 0.006 0.006 458,400.200
2018-05-29 0.006 0.008 0.006 0.007 761,210.630
2018-05-30 0.007 0.008 0.007 0.007 533,372.730
2018-05-31 0.007 0.007 0.007 0.007 347,381.300
2018-06-01 0.007 0.007 0.007 0.007 477,993.850
2018-06-02 0.007 0.008 0.007 0.008 349,950.070
2018-06-03 0.008 0.011 0.008 0.009 2,670,285.350
2018-06-04 0.009 0.011 0.009 0.009 1,876,643.470
2018-06-05 0.010 0.010 0.008 0.009 1,090,771.290
2018-06-06 0.009 0.010 0.008 0.009 1,013,471.060
2018-06-07 0.009 0.010 0.009 0.009 880,622.940
2018-06-08 0.009 0.009 0.008 0.008 573,768.950
2018-06-09 0.008 0.008 0.008 0.008 380,436.210
2018-06-10 0.007 0.007 0.006 0.006 763,500.430
2018-06-11 0.006 0.007 0.006 0.007 612,787.650
2018-06-12 0.006 0.007 0.006 0.006 359,098.700
2018-06-13 0.006 0.006 0.005 0.006 221,583.280
2018-06-14 0.006 0.007 0.006 0.006 411,201.910
2018-06-15 0.006 0.006 0.005 0.006 326,908.040
2018-06-16 0.006 0.006 0.005 0.005 260,268.880
2018-06-17 0.005 0.006 0.005 0.005 744,035.860
2018-06-18 0.005 0.006 0.005 0.006 322,128.260
2018-06-19 0.006 0.006 0.005 0.006 389,472.470
2018-06-20 0.006 0.006 0.005 0.006 423,034.510
2018-06-21 0.006 0.006 0.005 0.005 382,629.910
2018-06-22 0.005 0.005 0.004 0.004 318,764.750
2018-06-23 0.004 0.005 0.004 0.004 315,791.060
2018-06-24 0.004 0.004 0.003 0.004 470,992.050
2018-06-25 0.004 0.004 0.004 0.004 474,241.120
2018-06-26 0.004 0.005 0.004 0.004 414,782.410
2018-06-27 0.004 0.004 0.004 0.004 1,040,719.280
2018-06-28 0.004 0.004 0.004 0.004 481,577.330
2018-06-29 0.004 0.004 0.004 0.004 291,933.310
2018-06-30 0.004 0.004 0.004 0.004 370,137.760
2018-07-01 0.004 0.004 0.003 0.004 266,681.750
2018-07-02 0.004 0.004 0.004 0.004 309,543.600
2018-07-03 0.004 0.004 0.004 0.004 228,318.220
2018-07-04 0.004 0.004 0.003 0.004 396,495.880
2018-07-05 0.004 0.004 0.003 0.003 438,844.230
2018-07-06 0.003 0.009 0.003 0.007 10,585,307.720
2018-07-07 0.008 0.008 0.006 0.006 1,130,803.910
2018-07-08 0.006 0.006 0.006 0.006 671,777.390
2018-07-09 0.006 0.006 0.005 0.005 456,623.470
2018-07-10 0.005 0.005 0.004 0.004 379,269.540
2018-07-11 0.004 0.005 0.004 0.004 1,384,421.360
2018-07-12 0.004 0.004 0.004 0.004 3,203,414.220
2018-07-13 0.004 0.004 0.004 0.004 3,429,272.610
2018-07-14 0.004 0.004 0.004 0.004 1,439,692.970
2018-07-15 0.004 0.004 0.004 0.004 1,897,410.560
2018-07-16 0.004 0.004 0.004 0.004 2,791,351.240
2018-07-17 0.004 0.004 0.004 0.004 4,847,623.120
2018-07-18 0.004 0.004 0.004 0.004 4,048,746.040
2018-07-19 0.004 0.004 0.004 0.004 4,795,596.100
2018-07-20 0.004 0.004 0.003 0.003 3,293,306.670
2018-07-21 0.003 0.004 0.003 0.003 2,418,955.520
2018-07-22 0.003 0.004 0.003 0.004 4,219,275.670
2018-07-23 0.004 0.004 0.003 0.003 4,274,362.080
2018-07-24 0.004 0.004 0.003 0.003 3,874,711.590
2018-07-25 0.003 0.003 0.003 0.003 3,651,225.270
2018-07-26 0.003 0.003 0.003 0.003 2,191,406.460
2018-07-27 0.003 0.003 0.003 0.003 1,484,576.540
2018-07-28 0.003 0.003 0.003 0.003 695,162.910
2018-07-29 0.003 0.003 0.003 0.003 1,075,582.380
2018-07-30 0.003 0.003 0.003 0.003 1,374,927.730
2018-07-31 0.003 0.003 0.002 0.002 1,496,635.150
2018-08-01 0.002 0.003 0.002 0.003 1,650,436.480
2018-08-02 0.002 0.003 0.002 0.002 821,477.290
2018-08-03 0.002 0.002 0.002 0.002 1,749,202.690
2018-08-04 0.002 0.002 0.002 0.002 450,982.750
2018-08-05 0.002 0.002 0.002 0.002 261,753.610
2018-08-06 0.002 0.002 0.002 0.002 723,758.750
2018-08-07 0.002 0.002 0.002 0.002 1,404,368.360
2018-08-08 0.002 0.002 0.002 0.002 527,847.750
2018-08-09 0.002 0.002 0.002 0.002 318,823.640
2018-08-10 0.002 0.002 0.002 0.002 307,152.840
2018-08-11 0.002 0.002 0.002 0.002 333,357.940
2018-08-12 0.002 0.002 0.002 0.002 155,010.770
2018-08-13 0.002 0.002 0.002 0.002 399,608.040
2018-08-14 0.002 0.002 0.001 0.002 644,533.970
2018-08-15 0.002 0.002 0.002 0.002 558,586.080
2018-08-16 0.002 0.002 0.002 0.002 455,007.590
2018-08-17 0.002 0.002 0.002 0.002 3,280,405.270
2018-08-18 0.002 0.002 0.002 0.002 1,053,779.030
2018-08-19 0.002 0.002 0.002 0.002 559,358.250
2018-08-20 0.002 0.002 0.002 0.002 2,646,634.280
2018-08-21 0.002 0.003 0.002 0.002 2,524,387.090
2018-08-22 0.002 0.003 0.002 0.002 1,480,696.630
2018-08-23 0.002 0.003 0.002 0.003 1,445,163.980
2018-08-24 0.003 0.003 0.002 0.003 1,144,310.240
2018-08-25 0.003 0.003 0.002 0.003 906,496.200
2018-08-26 0.003 0.004 0.003 0.003 10,473,804.450
2018-08-27 0.003 0.003 0.003 0.003 2,976,620.460
2018-08-28 0.003 0.003 0.003 0.003 2,567,447.430
2018-08-29 0.003 0.003 0.003 0.003 2,050,287.620
2018-08-30 0.003 0.003 0.003 0.003 1,482,391.230
2018-08-31 0.003 0.003 0.003 0.003 1,459,015.610
2018-09-01 0.003 0.003 0.003 0.003 2,097,090.560
2018-09-02 0.003 0.003 0.003 0.003 2,063,670.270
2018-09-03 0.003 0.003 0.003 0.003 1,556,241.800
2018-09-04 0.003 0.003 0.003 0.003 1,856,968.050
2018-09-05 0.003 0.003 0.003 0.003 3,934,223.220
2018-09-06 0.003 0.003 0.002 0.003 1,596,524.270
2018-09-07 0.003 0.003 0.002 0.002 700,498.860
2018-09-08 0.002 0.002 0.002 0.002 1,081,553.140
2018-09-09 0.002 0.002 0.002 0.002 501,228.850
2018-09-10 0.002 0.002 0.002 0.002 501,909.620
2018-09-11 0.002 0.002 0.002 0.002 622,175.040
2018-09-12 0.002 0.002 0.002 0.002 720,342.640
2018-09-13 0.002 0.002 0.002 0.002 916,427.920
2018-09-14 0.002 0.002 0.002 0.002 759,690.190
2018-09-15 0.002 0.002 0.002 0.002 509,570.520
2018-09-16 0.002 0.002 0.002 0.002 766,631.040
2018-09-17 0.002 0.002 0.002 0.002 713,980.740
2018-09-18 0.002 0.002 0.002 0.002 442,988.100
2018-09-19 0.002 0.002 0.002 0.002 697,789.540
2018-09-20 0.002 0.002 0.002 0.002 719,920.870
2018-09-21 0.002 0.002 0.002 0.002 935,631.160
2018-09-22 0.002 0.002 0.002 0.002 434,389.210
2018-09-23 0.002 0.003 0.002 0.002 2,017,235.900
2018-09-24 0.002 0.003 0.002 0.002 2,066,854.810
2018-09-25 0.002 0.002 0.002 0.002 1,067,316.510
2018-09-26 0.002 0.002 0.002 0.002 592,265.520
2018-09-27 0.002 0.002 0.002 0.002 394,183.320
2018-09-28 0.002 0.002 0.002 0.002 1,576,770.110
2018-09-29 0.002 0.002 0.002 0.002 450,381.590
2018-09-30 0.002 0.002 0.002 0.002 434,522.550
2018-10-01 0.002 0.002 0.002 0.002 847,426.610
2018-10-02 0.002 0.002 0.002 0.002 747,126.600
2018-10-03 0.002 0.002 0.002 0.002 670,716.280
2018-10-04 0.002 0.002 0.002 0.002 408,376.900
2018-10-05 0.002 0.002 0.002 0.002 594,277.420
2018-10-06 0.002 0.002 0.002 0.002 354,500.930
2018-10-07 0.002 0.002 0.002 0.002 237,824.890
2018-10-08 0.002 0.002 0.002 0.002 565,010.990
2018-10-09 0.002 0.002 0.002 0.002 384,007.400
2018-10-10 0.002 0.002 0.002 0.002 407,010.040
2018-10-11 0.002 0.002 0.002 0.002 974,046.400
2018-10-12 0.002 0.002 0.002 0.002 727,524.750
2018-10-13 0.002 0.002 0.002 0.002 275,331.020
2018-10-14 0.002 0.002 0.002 0.002 415,533.760
2018-10-15 0.002 0.002 0.002 0.002 510,100.380
2018-10-16 0.002 0.002 0.002 0.002 1,387,242.260
2018-10-17 0.002 0.002 0.002 0.002 410,445.270
2018-10-18 0.002 0.002 0.002 0.002 656,572.260
2018-10-19 0.002 0.002 0.002 0.002 230,512.260
2018-10-20 0.002 0.002 0.002 0.002 219,274.520
2018-10-21 0.002 0.002 0.002 0.002 233,354.810
2018-10-22 0.002 0.003 0.002 0.003 6,841,082.140
2018-10-23 0.003 0.003 0.002 0.003 5,017,505.490
2018-10-24 0.003 0.003 0.003 0.003 1,839,261.600
2018-10-25 0.003 0.003 0.002 0.003 882,478.240
2018-10-26 0.003 0.003 0.002 0.002 387,544.080
2018-10-27 0.002 0.002 0.002 0.002 377,492.020
2018-10-28 0.002 0.003 0.002 0.003 1,959,227.950
2018-10-29 0.003 0.003 0.002 0.003 4,531,642.530
2018-10-30 0.003 0.003 0.003 0.003 7,975,001.880
2018-10-31 0.003 0.003 0.003 0.003 1,804,857.950
2018-11-01 0.003 0.003 0.003 0.003 755,787.030
2018-11-02 0.003 0.003 0.003 0.003 2,062,958.330
2018-11-03 0.003 0.003 0.003 0.003 847,999.870
2018-11-04 0.003 0.003 0.003 0.003 682,633.830
2018-11-05 0.003 0.003 0.003 0.003 806,053.470
2018-11-06 0.003 0.003 0.003 0.003 720,006.560
2018-11-07 0.003 0.003 0.003 0.003 669,570.340
2018-11-08 0.003 0.003 0.002 0.002 718,306.130
2018-11-09 0.002 0.002 0.002 0.002 393,321.800
2018-11-10 0.002 0.003 0.002 0.002 724,897.900
2018-11-11 0.002 0.003 0.002 0.003 434,945.410
2018-11-12 0.003 0.003 0.002 0.002 462,451.280
2018-11-13 0.002 0.002 0.002 0.002 244,405.360
2018-11-14 0.002 0.002 0.002 0.002 1,039,680.340
2018-11-15 0.002 0.002 0.002 0.002 877,295.090
2018-11-16 0.002 0.002 0.002 0.002 352,859.060
2018-11-17 0.002 0.002 0.002 0.002 455,211.260
2018-11-18 0.002 0.002 0.002 0.002 128,860.270

Cryptocurrency Converter & Calculator

=