Dent Historical Data - DENTUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Dent (Cryptocurrency:DENTUSD)
Dent (Cryptocurrency:DENTUSD) Historical

Dent (DENTUSD)

0.001285

0.00000400

( 0.31% )

Updated: 00:34:27

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.000949	-42.4798567592	0.002234	0.002398	0.001276	4590454.42416	CX
4	-0.000656	-33.7970118496	0.001941	0.002398	0.001059	13669532.3062	CX
12	0.000329	34.4142259414	0.000956	0.002717	0.000915	22690989.001	CX
26	0.000562	77.7316735823	0.000723	0.002717	0.000633	18305805.5794	CX
52	0.000302	30.7222787386	0.000983	0.002717	0.000524	12994782.807	CX
156	-0.00970011	-88.3023474503	0.01098511	0.01227312	0.000204	49135826.8123	CX
260	0.00045924	55.61422205	0.00082576	0.02260752	4.244E-5	200064367.723	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.001281	-4.3E-5	-3.25	0.001324	0.001349	0.001281	1861427
1714261800	0.001324	-2.1E-5	-1.56	0.001345	0.001345	0.001276	2803055
1714175400	0.001345	-4.6E-5	-3.31	0.001391	0.001391	0.001311	1306667
1714089000	0.001391	4.1E-5	3.04	0.00135	0.001404	0.001317	3120096
1714002600	0.00135	-9.2E-5	-6.38	0.001442	0.001481	0.00135	7693460
1713916200	0.001442	-1.3E-5	-0.89	0.001455	0.001465	0.00141	4078387
1713829800	0.001455	4.4E-5	3.12	0.002234	0.002398	0.001407	11270085
1713743400	0.001411	-3.1E-5	-2.15	0.001442	0.001442	0.00138	29122133
1713657000	0.001442	0.000128	9.74	0.001314	0.00145	0.001307	10525434
1713570600	0.001314	3.0E-6	0.23	0.001311	0.00136	0.0012	6511258
1713484200	0.001311	3.3E-5	2.58	0.001262	0.001319	0.001234	7651792
1713397800	0.001278	-2.9E-5	-2.22	0.001302	0.001311	0.001212	5146966
1713311400	0.001307	3.5E-5	2.75	0.001272	0.001314	0.00123	5401319
1713225000	0.001272	-8.2E-5	-6.06	0.001332	0.001389	0.001154	20346545
1713138600	0.001354	0.000131	10.71	0.001223	0.001355	0.001182	6791979
1713052200	0.001223	-0.000233	-16.00	0.00145	0.001457	0.001059	56277648
1712965800	0.001456	-0.000394	-21.30	0.00185	0.001916	0.001336	20896280
1712879400	0.00185	-9.0E-6	-0.48	0.001852	0.001915	0.001839	14697655
1712793000	0.001859	-2.1E-5	-1.12	0.00188	0.001919	0.001796	3837401
1712706600	0.00188	-0.000111	-5.58	0.001991	0.002127	0.00188	15828703
1712620200	0.001991	0.000157	8.56	0.001834	0.002055	0.001814	65068813
1712533800	0.001834	6.4E-5	3.62	0.00177	0.001842	0.001759	16384697
1712447400	0.00177	4.6E-5	2.67	0.001724	0.001775	0.001721	3049153
1712361000	0.001724	-1.2E-5	-0.69	0.00174	0.001743	0.001639	4035952
1712274600	0.001736	2.8E-5	1.64	0.001697	0.001779	0.001666	12899834
1712188200	0.001708	1.0E-5	0.59	0.001698	0.001741	0.001636	15141057
1712101800	0.001698	-0.000139	-7.57	0.001837	0.001837	0.001633	12925506
1712015400	0.001837	-9.8E-5	-5.06	0.001941	0.001941	0.001771	18073588
1711929000	0.001935	5.0E-5	2.65	0.001881	0.001963	0.001881	18053615
1711842600	0.001885	-9.1E-5	-4.61	0.001976	0.002005	0.001884	26075250
1711756200	0.001976	-1.0E-5	-0.50	0.001986	0.002045	0.001944	18665708
1711669800	0.001986	1.8E-5	0.91	0.001968	0.002004	0.001929	7668055
1711583400	0.001968	-4.3E-5	-2.14	0.002011	0.00204	0.001945	13462232
1711497000	0.002011	4.8E-5	2.45	0.001963	0.002052	0.001938	14459083
1711410600	0.001963	-2.6E-5	-1.31	0.002003	0.002019	0.001901	26622456
1711324200	0.001989	0.000195	10.87	0.001794	0.002037	0.001764	12652883
1711237800	0.001794	5.5E-5	3.16	0.001742	0.001841	0.001736	7623013
1711151400	0.001739	-5.0E-5	-2.79	0.001789	0.001839	0.001684	8441828
1711065000	0.001789	-4.0E-6	-0.22	0.001793	0.00185	0.001752	7543010
1710978600	0.001793	0.000239	15.38	0.001586	0.001849	0.001519	30944442
1710892200	0.001554	-0.000226	-12.70	0.001782	0.001812	0.001519	24130175
1710805800	0.00178	-8.9E-5	-4.76	0.001868	0.001908	0.001736	28534869
1710719400	0.001869	5.8E-5	3.20	0.001807	0.001919	0.001741	21070417
1710633000	0.001811	-0.00022	-10.83	0.002031	0.002081	0.001762	17176089
1710546600	0.002031	-0.000136	-6.28	0.002174	0.002181	0.00187	27044492
1710460200	0.002167	-0.000102	-4.50	0.002264	0.002274	0.002048	21672231
1710373800	0.002269	1.9E-5	0.84	0.002259	0.002373	0.00195	14339017
1710287400	0.00225	1.6E-5	0.72	0.002234	0.002398	0.002092	16221596
1710201000	0.002234	0.000152	7.30	0.002091	0.002237	0.001965	60336639
1710114600	0.002082	-9.3E-5	-4.28	0.002185	0.002216	0.002031	23028542
1710028200	0.002175	-3.1E-5	-1.41	0.002206	0.00225	0.002151	25087985
1709941800	0.002206	-2.1E-5	-0.94	0.002216	0.002274	0.002166	43422721
1709855400	0.002227	4.2E-5	1.92	0.002185	0.002269	0.002099	22866086
1709769000	0.002185	8.6E-5	4.10	0.002116	0.002244	0.002008	39689453
1709682600	0.002099	-0.000344	-14.08	0.002448	0.0025	0.001786	100648044
1709596200	0.002443	0.000453	22.76	0.001986	0.002717	0.001966	127134334
1709509800	0.00199	-3.9E-5	-1.92	0.002027	0.002116	0.001862	20904401
1709423400	0.002029	0.00018	9.73	0.001849	0.002201	0.001353	67181963
1709337000	0.001849	0.000129	7.50	0.00172	0.001878	0.001714	13169112
1709250600	0.00172	-6.6E-5	-3.70	0.001786	0.001804	0.001659	45062896
1709164200	0.001786	0.000101	5.99	0.001685	0.001907	0.001539	52419347
1709077800	0.001685	9.3E-5	5.84	0.001563	0.001948	0.00154	94444220
1708991400	0.001592	0.000133	9.12	0.001458	0.001632	0.001435	21807779
1708905000	0.001459	6.0E-6	0.41	0.001453	0.001551	0.001419	8743177
1708818600	0.001453	5.2E-5	3.71	0.001401	0.001468	0.001382	6273088
1708732200	0.001401	-5.2E-5	-3.58	0.001449	0.001551	0.001383	23385781
1708645800	0.001453	0.000109	8.11	0.001344	0.00162	0.001329	50175575
1708559400	0.001344	2.0E-5	1.51	0.001324	0.001344	0.001256	11727497
1708473000	0.001324	-1.7E-5	-1.27	0.001341	0.001428	0.00126	4101395
1708386600	0.001341	3.1E-5	2.37	0.00132	0.00135	0.0013	27696772
1708300200	0.00131	6.0E-6	0.46	0.001304	0.001325	0.001282	14065138
1708213800	0.001304	2.2E-5	1.72	0.001281	0.001323	0.001258	5768058
1708127400	0.001282	1.4E-5	1.10	0.001268	0.001388	0.001246	49755256
1708041000	0.001268	0.000116	10.07	0.001152	0.001383	0.00115	48276522
1707954600	0.001152	5.9E-5	5.40	0.001093	0.001164	0.001089	23535296
1707868200	0.001093	1.0E-5	0.92	0.001083	0.001115	0.00107	9683390
1707781800	0.001083	6.5E-5	6.39	0.00103	0.001175	0.001017	32441978
1707695400	0.001018	-1.4E-5	-1.36	0.001032	0.001059	0.001018	12873092
1707609000	0.001032	-2.0E-6	-0.19	0.001034	0.001054	0.001016	10463284
1707522600	0.001034	1.1E-5	1.08	0.001023	0.00104	0.001014	8917402
1707436200	0.001023	2.9E-5	2.92	0.000994	0.001042	0.000968	7727145
1707349800	0.000994	3.8E-5	3.97	0.000954	0.000995	0.000954	6582417
1707263400	0.000956	1.6E-5	1.70	0.000943	0.000968	0.000915	8066282
1707177000	0.00094	-2.3E-5	-2.39	0.000956	0.000963	0.000927	33433618
1707090600	0.000963	-3.4E-5	-3.41	0.000997	0.000997	0.000963	3004024
1707004200	0.000997	-2.1E-5	-2.06	0.001018	0.001021	0.000997	9820641
1706917800	0.001018	1.9E-5	1.90	0.000999	0.001018	0.000996	9222930
1706831400	0.000999	-7.0E-6	-0.70	0.001006	0.001006	0.000981	24489274
1706745000	0.001006	-1.6E-5	-1.57	0.001022	0.00104	0.000998	2658133
1706658600	0.001022	-1.0E-5	-0.97	0.001032	0.001057	0.001022	2222792
1706572200	0.001032	3.2E-5	3.20	0.001003	0.00104	0.001003	5565052
1706485800	0.001	-3.3E-5	-3.19	0.001033	0.001035	0.000998	2937089
1706399400	0.001033	2.3E-5	2.28	0.00101	0.001036	0.001003	1810191

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions