Dentacoin Price Chart - CurrencyBeacon

DCN Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2018-08-09	$0.00030581	$0.00033634	$0.00030556	$0.00033338	$96,389.97
2018-08-08	$0.000312	$0.00032374	$0.00029252	$0.0003056	$45,083.55
2018-08-07	$0.00032536	$0.00034618	$0.00030904	$0.00031196	$61,752.04
2018-08-06	$0.00034315	$0.00034762	$0.00032493	$0.00032532	$55,869.74
2018-08-05	$0.00036268	$0.00036568	$0.00033504	$0.00034268	$99,166.04
2018-08-04	$0.0003104	$0.0003873	$0.00030622	$0.00036268	$155,779.89
2018-08-03	$0.0003201	$0.00033932	$0.00030085	$0.00030649	$20,269.26
2018-08-02	$0.00034	$0.000369	$0.000328	$0.000334	$52,386.00
2018-08-02	$0.00034263	$0.00035058	$0.00030875	$0.00032023	$34,759.29
2018-08-01	$0.000343	$0.00036	$0.000319	$0.000339	$46,299.00
2018-07-31	$0.00036	$0.000363	$0.000321	$0.000344	$21,427.00
2018-07-30	$0.000371	$0.000371	$0.000335	$0.00036	$35,430.00
2018-07-29	$0.000362	$0.000379	$0.000348	$0.000371	$33,634.00
2018-07-28	$0.00037	$0.000372	$0.000352	$0.000361	$27,105.00
2018-07-27	$0.000376	$0.000383	$0.000351	$0.000369	$80,231.00
2018-07-26	$0.000383	$0.000398	$0.000373	$0.000375	$56,787.00
2018-07-25	$0.000387	$0.000394	$0.000365	$0.000383	$49,868.00
2018-07-24	$0.000348	$0.000397	$0.000341	$0.000389	$82,205.00
2018-07-23	$0.00037	$0.000394	$0.000341	$0.000348	$130,607.00
2018-07-22	$0.000372	$0.000388	$0.000364	$0.000373	$23,702.00
2018-07-21	$0.000377	$0.000388	$0.00036	$0.000372	$16,912.00
2018-07-20	$0.000383	$0.000391	$0.000363	$0.000378	$39,513.00
2018-07-19	$0.00039	$0.000407	$0.000375	$0.000382	$40,353.00
2018-07-18	$0.000398	$0.000425	$0.000387	$0.000391	$125,493.00
2018-07-17	$0.000358	$0.000408	$0.000351	$0.000398	$69,510.00
2018-07-16	$0.000338	$0.000373	$0.000338	$0.000358	$55,945.00
2018-07-15	$0.00034	$0.000358	$0.00033	$0.000337	$41,986.00
2018-07-14	$0.000343	$0.000353	$0.000323	$0.000339	$20,521.00
2018-07-13	$0.000334	$0.000355	$0.000325	$0.000343	$26,972.00
2018-07-12	$0.000346	$0.000355	$0.000308	$0.000333	$49,460.00