Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DENTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.001031 | -0.000014 | -1.34% | 0.001045 | 0.00105 | 0.000515 | 29,395,259.00 |
| May 15 2024 | 0.001044 | 0.000067 | 6.85% | 0.000978 | 0.001047 | 0.000491 | 21,749,471.00 |
| May 14 2024 | 0.000977 | -0.000024 | -2.40% | 0.001002 | 0.001004 | 0.000489 | 48,127,532.00 |
| May 13 2024 | 0.001001 | 0.000019 | 1.94% | 0.00081 | 0.001511 | 0.000283 | 147,912,025.00 |
| May 12 2024 | 0.000982 | 0.00001 | 1.03% | 0.000973 | 0.001469 | 0.000969 | 4,717,369.00 |
| May 11 2024 | 0.000972 | -0.00000200 | -0.21% | 0.001457 | 0.001471 | 0.000969 | 5,891,812.00 |
| May 10 2024 | 0.000974 | -0.000033 | -3.28% | 0.001507 | 0.001515 | 0.000962 | 6,453,130.00 |
| May 09 2024 | 0.001007 | 0.000029 | 2.96% | 0.000981 | 0.0015 | 0.000977 | 6,314,328.00 |
| May 08 2024 | 0.000978 | -0.000022 | -2.20% | 0.000998 | 0.00151 | 0.000974 | 4,589,965.00 |
| May 07 2024 | 0.001 | -0.00000600 | -0.60% | 0.001007 | 0.001533 | 0.000999 | 7,001,042.00 |
| May 06 2024 | 0.001006 | -0.000015 | -1.47% | 0.00081 | 0.001535 | 0.000283 | 47,522,528.00 |
| May 05 2024 | 0.001021 | 0.00000400 | 0.39% | 0.00102 | 0.001527 | 0.001004 | 5,272,789.00 |
| May 04 2024 | 0.001018 | -0.000489 | -32.46% | 0.001003 | 0.001539 | 0.000999 | 3,371,881.00 |
| May 03 2024 | 0.001506 | 0.000091 | 6.43% | 0.001415 | 0.001516 | 0.000938 | 11,292,207.00 |
| May 02 2024 | 0.001415 | 0.000017 | 1.22% | 0.000932 | 0.001419 | 0.000911 | 10,574,551.00 |
| May 01 2024 | 0.001398 | 0.000428 | 44.07% | 0.001456 | 0.001458 | 0.000908 | 10,723,401.00 |
| Apr 30 2024 | 0.000971 | -0.000046 | -4.53% | 0.001017 | 0.001541 | 0.000483 | 167,936,094.00 |
| Apr 29 2024 | 0.001016 | -0.000494 | -32.71% | 0.00081 | 0.001525 | 0.000283 | 35,138,732.00 |
| Apr 28 2024 | 0.00151 | -0.00000100 | -0.07% | 0.001509 | 0.001532 | 0.001004 | 8,490,756.00 |
| Apr 27 2024 | 0.001512 | 0.000491 | 48.06% | 0.001021 | 0.001526 | 0.001001 | 4,836,286.00 |
| Apr 26 2024 | 0.001021 | -0.00001 | -0.97% | 0.001031 | 0.001549 | 0.001018 | 3,204,456.00 |
| Apr 25 2024 | 0.001031 | -0.00000075 | -0.07% | 0.001032 | 0.001556 | 0.001008 | 13,544,443.00 |
| Apr 24 2024 | 0.001032 | -0.000035 | -3.28% | 0.00107 | 0.001613 | 0.001025 | 8,025,837.00 |
| Apr 23 2024 | 0.001066 | -0.000017 | -1.57% | 0.001082 | 0.001631 | 0.001061 | 6,795,225.00 |
| Apr 22 2024 | 0.001083 | 0.000033 | 3.14% | 0.00081 | 0.001633 | 0.000283 | 32,871,492.00 |
| Apr 21 2024 | 0.00105 | -0.000525 | -33.32% | 0.001576 | 0.001586 | 0.001041 | 9,295,214.00 |
| Apr 20 2024 | 0.001576 | 0.000021 | 1.35% | 0.001034 | 0.001578 | 0.001024 | 6,609,100.00 |
| Apr 19 2024 | 0.001554 | 0.000532 | 52.11% | 0.001019 | 0.001566 | 0.000967 | 27,130,125.00 |
| Apr 18 2024 | 0.001022 | 0.000036 | 3.65% | 0.000987 | 0.001534 | 0.000977 | 18,755,844.00 |
| Apr 17 2024 | 0.000986 | -0.000553 | -35.95% | 0.001539 | 0.001551 | 0.000962 | 31,010,241.00 |
| Apr 16 2024 | 0.001538 | 0.000519 | 50.96% | 0.001019 | 0.001547 | 0.000994 | 52,374,558.00 |
| Apr 15 2024 | 0.001019 | -0.000039 | -3.69% | 0.00081 | 0.001606 | 0.000283 | 304,782,902.00 |
| Apr 14 2024 | 0.001058 | 0.00000300 | 0.28% | 0.001049 | 0.001588 | 0.000513 | 216,020,483.00 |
| Apr 13 2024 | 0.001055 | -0.000029 | -2.68% | 0.001084 | 0.001641 | 0.000503 | 137,241,568.00 |
| Apr 12 2024 | 0.001084 | -0.000591 | -35.29% | 0.001678 | 0.001706 | 0.001063 | 13,870,582.00 |
| Apr 11 2024 | 0.001674 | -0.000012 | -0.71% | 0.001124 | 0.001703 | 0.001111 | 3,749,494.00 |
| Apr 10 2024 | 0.001687 | 0.00005 | 3.06% | 0.001636 | 0.001692 | 0.001074 | 20,571,817.00 |
| Apr 09 2024 | 0.001636 | -0.000058 | -3.42% | 0.001693 | 0.001694 | 0.001085 | 17,693,716.00 |
| Apr 08 2024 | 0.001695 | 0.000054 | 3.29% | 0.00081 | 0.001726 | 0.000283 | 222,285,601.00 |
| Apr 07 2024 | 0.001641 | 0.000012 | 0.74% | 0.001627 | 0.001657 | 0.001086 | 3,640,459.00 |
| Apr 06 2024 | 0.001629 | 0.000021 | 1.31% | 0.001604 | 0.001646 | 0.001066 | 3,256,359.00 |
| Apr 05 2024 | 0.001608 | 0.000526 | 48.62% | 0.001624 | 0.00163 | 0.00105 | 10,352,461.00 |
| Apr 04 2024 | 0.001082 | -0.000486 | -30.99% | 0.001567 | 0.001638 | 0.00103 | 9,247,437.00 |
| Apr 03 2024 | 0.001568 | 0.00000600 | 0.38% | 0.001562 | 0.00159 | 0.001029 | 4,727,238.00 |
| Apr 02 2024 | 0.001563 | -0.000106 | -6.35% | 0.001664 | 0.001665 | 0.001029 | 20,980,479.00 |
| Apr 01 2024 | 0.001668 | -0.000011 | -0.65% | 0.00081 | 0.00167 | 0.000283 | 224,492,388.00 |
| Mar 31 2024 | 0.00168 | 0.000029 | 1.76% | 0.001653 | 0.00168 | 0.001102 | 20,655,744.00 |
| Mar 30 2024 | 0.001651 | -0.00000900 | -0.54% | 0.00166 | 0.001668 | 0.001099 | 45,728,144.00 |
| Mar 29 2024 | 0.00166 | -0.000022 | -1.31% | 0.00168 | 0.001682 | 0.001103 | 34,425,043.00 |
| Mar 28 2024 | 0.001682 | 0.000037 | 2.25% | 0.001652 | 0.001697 | 0.001105 | 22,426,188.00 |
| Mar 27 2024 | 0.001645 | -0.00000800 | -0.48% | 0.00165 | 0.001689 | 0.001097 | 12,536,569.00 |
| Mar 26 2024 | 0.001653 | 0.00000600 | 0.36% | 0.001647 | 0.00168 | 0.001098 | 7,168,341.00 |
| Mar 25 2024 | 0.001647 | 0.000045 | 2.81% | 0.00081 | 0.001678 | 0.000283 | 271,087,937.00 |
| Mar 24 2024 | 0.001602 | 0.00007 | 4.57% | 0.001531 | 0.001608 | 0.001017 | 25,313,870.00 |
| Mar 23 2024 | 0.001532 | 0.00002 | 1.32% | 0.001518 | 0.00157 | 0.001001 | 5,976,785.00 |
| Mar 22 2024 | 0.001513 | 0.000479 | 46.40% | 0.001553 | 0.00158 | 0.000991 | 6,824,213.00 |
| Mar 21 2024 | 0.001033 | -0.000559 | -35.11% | 0.001591 | 0.001596 | 0.00103 | 18,964,145.00 |
| Mar 20 2024 | 0.001592 | 0.000131 | 9.00% | 0.001464 | 0.001596 | 0.00096 | 11,669,825.00 |
| Mar 19 2024 | 0.001461 | -0.000134 | -8.40% | 0.001594 | 0.001601 | 0.000982 | 40,252,956.00 |
| Mar 18 2024 | 0.001595 | -0.00001 | -0.62% | 0.00081 | 0.001685 | 0.000283 | 257,881,215.00 |
| Mar 17 2024 | 0.001605 | 0.000068 | 4.43% | 0.001551 | 0.001618 | 0.001018 | 13,947,355.00 |
| Mar 16 2024 | 0.001536 | -0.000105 | -6.40% | 0.001635 | 0.001647 | 0.001043 | 35,620,754.00 |
| Mar 15 2024 | 0.001641 | -0.000045 | -2.67% | 0.00081 | 0.001658 | 0.000283 | 268,848,212.00 |
| Mar 14 2024 | 0.001686 | -0.000023 | -1.35% | 0.001709 | 0.002289 | 0.001622 | 107,205,800.00 |
| Mar 13 2024 | 0.001709 | 0.000042 | 2.52% | 0.002223 | 0.002285 | 0.001673 | 51,274,749.00 |
| Mar 12 2024 | 0.001667 | 0.00000043 | 0.03% | 0.001671 | 0.002259 | 0.001651 | 22,421,970.00 |
| Mar 11 2024 | 0.001667 | -0.000465 | -21.82% | 0.00081 | 0.002265 | 0.000283 | 241,889,786.00 |
| Mar 10 2024 | 0.002131 | 0.000534 | 33.46% | 0.002129 | 0.002166 | 0.00159 | 89,735,555.00 |
| Mar 09 2024 | 0.001597 | 0.00000300 | 0.19% | 0.001592 | 0.001602 | 0.001587 | 0.00 |
| Mar 08 2024 | 0.001594 | 0.000024 | 1.53% | 0.001568 | 0.002144 | 0.001567 | 4,597,461.00 |
| Mar 07 2024 | 0.00157 | -0.000503 | -24.27% | 0.002078 | 0.002126 | 0.001547 | 8,416,142.00 |
| Mar 06 2024 | 0.002072 | 0.000553 | 36.36% | 0.002006 | 0.002112 | 0.001485 | 53,356,001.00 |
| Mar 05 2024 | 0.00152 | -0.000615 | -28.81% | 0.002153 | 0.002164 | 0.001325 | 57,866,101.00 |
| Mar 04 2024 | 0.002135 | 0.000643 | 43.14% | 0.00081 | 0.002156 | 0.000283 | 124,206,180.00 |
| Mar 03 2024 | 0.001492 | 0.000022 | 1.50% | 0.001956 | 0.001995 | 0.001458 | 38,788,255.00 |
| Mar 02 2024 | 0.00147 | -0.000011 | -0.74% | 0.001479 | 0.001959 | 0.000978 | 105,437,817.00 |
| Mar 01 2024 | 0.001481 | 0.000021 | 1.44% | 0.001453 | 0.001496 | 0.000972 | 9,882,385.00 |
| Feb 29 2024 | 0.00146 | 0.000492 | 50.80% | 0.001445 | 0.001494 | 0.000932 | 98,512,774.00 |
| Feb 28 2024 | 0.000968 | -0.000375 | -27.93% | 0.001345 | 0.001892 | 0.000922 | 91,393,124.00 |
| Feb 27 2024 | 0.001343 | 0.000487 | 56.98% | 0.000857 | 0.001779 | 0.000841 | 172,311,322.00 |
| Feb 26 2024 | 0.000855 | 0.000038 | 4.65% | 0.00081 | 0.001294 | 0.000283 | 74,144,146.00 |
| Feb 25 2024 | 0.000817 | 0.00000200 | 0.25% | 0.001222 | 0.001223 | 0.00081 | 8,445,296.00 |
| Feb 24 2024 | 0.000815 | -0.000389 | -32.30% | 0.001201 | 0.001221 | 0.000804 | 6,771,458.00 |
| Feb 23 2024 | 0.001204 | -0.000011 | -0.91% | 0.001218 | 0.001218 | 0.000803 | 4,555,921.00 |
| Feb 22 2024 | 0.001215 | -0.000017 | -1.38% | 0.00123 | 0.001234 | 0.000809 | 247,187,543.00 |
| Feb 21 2024 | 0.001232 | -0.00000900 | -0.73% | 0.001243 | 0.001244 | 0.000807 | 2,687,080.00 |
| Feb 20 2024 | 0.001241 | 0.000418 | 50.87% | 0.000823 | 0.001247 | 0.000808 | 8,912,926.00 |
| Feb 19 2024 | 0.000822 | -0.00000400 | -0.48% | 0.00081 | 0.001247 | 0.000283 | 73,174,210.00 |
| Feb 18 2024 | 0.000827 | 0.00000500 | 0.61% | 0.00082 | 0.00124 | 0.000815 | 5,906,572.00 |
| Feb 17 2024 | 0.000822 | -0.00000500 | -0.60% | 0.000826 | 0.001236 | 0.000808 | 10,841,248.00 |
