Dent Historical Data - DENTUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Dent	DENTUSD	Crypto	121,099,180	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000013	1.04%	0.001266	0.001258	0.001263

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001253	0.001266	0.001245	0.001253	0.000524 - 0.002717

Exchange	Last Trade	Size	Trade Price	Currency
KRKN	11:41:19	25,829.36	0.001266	USD

Price x Volume	Volume	Base Symbol	Related Pairs
915.96	733,929.90	DENT	DENTEUR	DENTGBP	DENTBTC

DENTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001391	0.002398	0.001141	5,278,122.59	-0.000125	-8.99%
1 Month	0.00174	0.002398	0.001059	12,667,236.59	-0.000474	-27.24%
3 Months	0.001023	0.002717	0.001014	22,395,349.04	0.000243	23.75%
6 Months	0.000766	0.002717	0.000714	18,375,568.85	0.0005	65.27%
1 Year	0.000926	0.002717	0.000524	13,037,433.26	0.00034	36.72%
3 Years	0.010808	0.011764	0.000204	48,670,484.83	-0.009542	-88.29%
5 Years	0.000809	0.022608	0.000042	196,026,182.68	0.000457	56.55%

DENTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.001253	0.000045	3.73%	0.001208	0.001264	0.001173	1,096,076.00
02 May 2024	0.001208	-0.000025	-2.03%	0.001233	0.001246	0.001141	2,276,013.00
01 May 2024	0.001233	-0.000052	-4.05%	0.001285	0.0013	0.001189	3,932,935.00
30 Apr 2024	0.001285	0.00000400	0.31%	0.002234	0.002398	0.001251	23,670,680.00
29 Apr 2024	0.001281	-0.000043	-3.25%	0.001324	0.001349	0.001281	1,861,427.00
28 Apr 2024	0.001324	-0.000021	-1.56%	0.001345	0.001345	0.001276	2,803,055.00
27 Apr 2024	0.001345	-0.000046	-3.31%	0.001391	0.001391	0.001311	1,306,667.00
26 Apr 2024	0.001391	0.000041	3.04%	0.00135	0.001404	0.001317	3,120,096.00
25 Apr 2024	0.00135	-0.000092	-6.38%	0.001442	0.001481	0.00135	7,693,460.00
24 Apr 2024	0.001442	-0.000013	-0.89%	0.001455	0.001465	0.00141	4,078,387.00
23 Apr 2024	0.001455	0.000044	3.12%	0.002234	0.002398	0.001407	11,270,085.00
22 Apr 2024	0.001411	-0.000031	-2.15%	0.001442	0.001442	0.00138	29,122,133.00
21 Apr 2024	0.001442	0.000128	9.74%	0.001314	0.00145	0.001307	10,525,434.00
20 Apr 2024	0.001314	0.00000300	0.23%	0.001311	0.00136	0.0012	6,511,258.00
19 Apr 2024	0.001311	0.000033	2.58%	0.001262	0.001319	0.001234	7,651,792.00
18 Apr 2024	0.001278	-0.000029	-2.22%	0.001302	0.001311	0.001212	5,146,966.00
17 Apr 2024	0.001307	0.000035	2.75%	0.001272	0.001314	0.00123	5,401,319.00
16 Apr 2024	0.001272	-0.000082	-6.06%	0.001332	0.001389	0.001154	20,346,545.00
15 Apr 2024	0.001354	0.000131	10.71%	0.001223	0.001355	0.001182	6,791,979.00
14 Apr 2024	0.001223	-0.000233	-16.00%	0.00145	0.001457	0.001059	56,277,648.00
13 Apr 2024	0.001456	-0.000394	-21.30%	0.00185	0.001916	0.001336	20,896,280.00
12 Apr 2024	0.00185	-0.00000900	-0.48%	0.001852	0.001915	0.001839	14,697,655.00
11 Apr 2024	0.001859	-0.000021	-1.12%	0.00188	0.001919	0.001796	3,837,401.00
10 Apr 2024	0.00188	-0.000111	-5.58%	0.001991	0.002127	0.00188	15,828,703.00
09 Apr 2024	0.001991	0.000157	8.56%	0.001834	0.002055	0.001814	65,068,813.00
08 Apr 2024	0.001834	0.000064	3.62%	0.00177	0.001842	0.001759	16,384,697.00
07 Apr 2024	0.00177	0.000046	2.67%	0.001724	0.001775	0.001721	3,049,153.00
06 Apr 2024	0.001724	-0.000012	-0.69%	0.00174	0.001743	0.001639	4,035,952.00
05 Apr 2024	0.001736	0.000028	1.64%	0.001697	0.001779	0.001666	12,899,834.00
04 Apr 2024	0.001708	0.00001	0.59%	0.001698	0.001741	0.001636	15,141,057.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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