DENT Historical USD Price
Daily close · Aug 12, 2017 → Aug 10, 2018Daily price history
Jul 13, 2018 → Aug 10, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-08-10 | $0.0018945 | $0.00194288 | $0.00178228 | $0.0018132 | $480,426.11 |
| 2018-08-09 | $0.00182712 | $0.00192789 | $0.00178716 | $0.00190233 | $476,623.37 |
| 2018-08-08 | $0.00200096 | $0.00201813 | $0.00178877 | $0.00182007 | $705,927.72 |
| 2018-08-07 | $0.00201584 | $0.00221045 | $0.00197452 | $0.00200406 | $1.70M |
| 2018-08-06 | $0.00208882 | $0.0021133 | $0.00196616 | $0.00199285 | $871,786.36 |
| 2018-08-05 | $0.00212048 | $0.00214384 | $0.00203122 | $0.00208761 | $424,025.75 |
| 2018-08-04 | $0.00220492 | $0.00226851 | $0.00206404 | $0.00212045 | $630,964.80 |
| 2018-08-03 | $0.00234016 | $0.00236253 | $0.00218232 | $0.00218424 | $2.01M |
| 2018-08-02 | $0.00258 | $0.002676 | $0.002348 | $0.002392 | $1.09M |
| 2018-08-02 | $0.00247239 | $0.00259274 | $0.00233738 | $0.00235131 | $1.03M |
| 2018-08-01 | $0.002478 | $0.002645 | $0.002291 | $0.002578 | $1.73M |
| 2018-07-31 | $0.002793 | $0.002833 | $0.002353 | $0.00241 | $1.82M |
| 2018-07-30 | $0.003018 | $0.003018 | $0.002655 | $0.002795 | $2.35M |
| 2018-07-29 | $0.003003 | $0.003036 | $0.002854 | $0.003017 | $1.56M |
| 2018-07-28 | $0.003068 | $0.003101 | $0.002917 | $0.003002 | $1.78M |
| 2018-07-27 | $0.003034 | $0.003128 | $0.002875 | $0.00304 | $2.83M |
| 2018-07-26 | $0.003034 | $0.00318 | $0.002954 | $0.003026 | $3.49M |
| 2018-07-25 | $0.003143 | $0.003287 | $0.002924 | $0.003087 | $5.23M |
| 2018-07-24 | $0.003358 | $0.003419 | $0.003008 | $0.003186 | $5.76M |
| 2018-07-23 | $0.00364 | $0.00377 | $0.003271 | $0.003411 | $5.92M |
| 2018-07-22 | $0.003498 | $0.003796 | $0.003413 | $0.003597 | $5.59M |
| 2018-07-21 | $0.003248 | $0.003517 | $0.003148 | $0.003453 | $3.37M |
| 2018-07-20 | $0.003662 | $0.003662 | $0.003135 | $0.00329 | $5.25M |
| 2018-07-19 | $0.00388 | $0.003912 | $0.003511 | $0.003611 | $6.74M |
| 2018-07-18 | $0.004077 | $0.004233 | $0.003775 | $0.003877 | $6.86M |
| 2018-07-17 | $0.004064 | $0.004165 | $0.003774 | $0.00409 | $7.20M |
| 2018-07-16 | $0.003994 | $0.004142 | $0.003846 | $0.00404 | $5.00M |
| 2018-07-15 | $0.003811 | $0.004091 | $0.003709 | $0.004002 | $2.90M |
| 2018-07-14 | $0.00392 | $0.003967 | $0.003651 | $0.003778 | $2.58M |
| 2018-07-13 | $0.003873 | $0.004147 | $0.003768 | $0.003885 | $5.98M |