Rank 1268
Dent (DENT)
DENT
Just now
£ 0.001396799 (-6.45%)
Mkt. Cap.
£ 139.68 M
Vol. 24H
DENT 0 (£ 0)
Open 24h
£ 0.00149313
Low/High 24h
£ 0.001396799 - £ 0.00149313
Last trade
DENT 0 ( £ 0) / Binance
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Dent (DENT)

Dent (DENT)
0.0019919839 GBP (-6.45%)
Rank

1268
MARKET CAP

£ 199.2 M
VOLUME (24H)

£ 0

Historical data for Dent (DENT)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2018-01-04 0.052 0.063 0.051 0.056 919,812.232
2018-01-05 0.058 0.059 0.046 0.052 2,787,044.251
2018-01-06 0.049 0.055 0.047 0.047 2,300,625.694
2018-01-07 0.044 0.058 0.043 0.053 2,441,989.041
2018-01-08 0.052 0.070 0.050 0.066 5,368,379.138
2018-01-09 0.068 0.069 0.058 0.058 2,667,929.449
2018-01-10 0.052 0.059 0.038 0.046 2,497,999.220
2018-01-11 0.048 0.053 0.046 0.049 1,697,281.392
2018-01-12 0.050 0.051 0.041 0.042 1,469,921.034
2018-01-13 0.041 0.045 0.035 0.040 1,397,297.927
2018-01-14 0.040 0.042 0.033 0.035 1,075,732.628
2018-01-15 0.029 0.034 0.017 0.021 1,410,432.572
2018-01-16 0.021 0.035 0.021 0.035 2,223,511.218
2018-01-17 0.035 0.040 0.032 0.035 1,714,178.134
2018-01-18 0.036 0.036 0.030 0.032 775,326.193
2018-01-19 0.035 0.035 0.028 0.033 1,154,296.028
2018-01-20 0.030 0.031 0.026 0.029 696,227.812
2018-01-21 0.027 0.027 0.023 0.026 570,643.786
2018-01-22 0.026 0.026 0.024 0.024 423,336.682
2018-01-23 0.026 0.026 0.024 0.025 532,911.431
2018-01-24 0.025 0.026 0.024 0.024 556,095.271
2018-01-25 0.024 0.024 0.022 0.023 643,170.701
2018-01-26 0.024 0.026 0.023 0.024 516,264.572
2018-01-27 0.025 0.025 0.023 0.024 441,647.898
2018-01-28 0.022 0.031 0.022 0.029 1,867,963.991
2018-01-29 0.027 0.027 0.021 0.023 928,410.630
2018-01-30 0.024 0.024 0.021 0.022 451,172.847
2018-01-31 0.020 0.020 0.016 0.018 476,167.645
2018-02-01 0.018 0.018 0.012 0.017 831,780.687
2018-02-02 0.018 0.023 0.017 0.023 1,357,634.825
2018-02-03 0.020 0.020 0.017 0.018 525,264.568
2018-02-04 0.015 0.015 0.011 0.013 415,367.907
2018-02-05 0.014 0.019 0.013 0.018 834,057.923
2018-02-06 0.018 0.018 0.016 0.016 406,606.513
2018-02-07 0.017 0.019 0.017 0.018 316,512.654
2018-02-08 0.019 0.019 0.018 0.019 237,227.870
2018-02-09 0.018 0.019 0.016 0.017 265,824.805
2018-02-10 0.016 0.016 0.015 0.016 167,257.826
2018-02-11 0.017 0.018 0.017 0.018 237,370.307
2018-02-12 0.017 0.017 0.016 0.016 169,375.508
2018-02-13 0.018 0.018 0.017 0.018 234,508.079
2018-02-14 0.019 0.019 0.018 0.018 184,346.728
2018-02-15 0.018 0.019 0.018 0.018 198,259.120
2018-02-16 0.020 0.020 0.018 0.018 230,342.240
2018-02-17 0.017 0.018 0.017 0.017 179,469.342
2018-02-18 0.018 0.019 0.018 0.019 192,032.424
2018-02-19 0.019 0.020 0.016 0.017 269,968.606
2018-02-20 0.016 0.022 0.016 0.021 1,414,987.668
2018-02-21 0.020 0.025 0.018 0.019 1,946,961.714
2018-02-22 0.020 0.021 0.019 0.020 528,793.856
2018-02-23 0.019 0.020 0.019 0.019 291,641.611
2018-02-24 0.019 0.023 0.018 0.021 727,069.075
2018-02-25 0.023 0.024 0.020 0.020 564,379.800
2018-02-26 0.020 0.022 0.018 0.018 389,966.505
2018-02-27 0.018 0.019 0.017 0.017 253,266.499
2018-02-28 0.018 0.018 0.017 0.017 241,698.602
2018-03-01 0.017 0.017 0.015 0.016 525,068.229
2018-03-02 0.016 0.017 0.015 0.015 302,803.073
2018-03-03 0.015 0.015 0.014 0.015 371,258.972
2018-03-04 0.015 0.017 0.014 0.016 510,720.000
2018-03-05 0.015 0.015 0.012 0.013 222,253.832
2018-03-06 0.012 0.013 0.012 0.012 397,639.229
2018-03-07 0.011 0.011 0.010 0.010 283,176.829
2018-03-08 0.010 0.011 0.008 0.011 314,246.462
2018-03-09 0.010 0.011 0.010 0.010 117,167.858
2018-03-10 0.010 0.011 0.010 0.011 115,243.127
2018-03-11 0.010 0.011 0.010 0.010 129,379.626
2018-03-12 0.010 0.010 0.010 0.010 79,000.864
2018-03-13 0.009 0.009 0.008 0.008 103,056.883
2018-03-14 0.008 0.008 0.007 0.008 149,009.032
2018-03-15 0.008 0.008 0.007 0.008 66,859.995
2018-03-16 0.007 0.007 0.007 0.007 67,664.851
2018-03-17 0.007 0.007 0.005 0.006 252,124.859
2018-03-18 0.007 0.008 0.006 0.008 190,121.515
2018-03-19 0.008 0.009 0.007 0.007 226,779.252
2018-03-20 0.007 0.008 0.007 0.007 144,698.105
2018-03-21 0.007 0.008 0.004 0.007 117,284.602
2018-03-22 0.007 0.007 0.006 0.007 155,358.103
2018-03-23 0.007 0.008 0.006 0.008 263,017.125
2018-03-24 0.008 0.009 0.007 0.008 183,112.318
2018-03-25 0.008 0.009 0.007 0.008 172,538.968
2018-03-26 0.007 0.007 0.007 0.007 105,373.232
2018-03-27 0.007 0.008 0.007 0.007 144,061.028
2018-03-28 0.007 0.007 0.006 0.006 129,102.101
2018-03-29 0.006 0.006 0.006 0.006 136,730.593
2018-03-30 0.006 0.007 0.006 0.007 44,777.405
2018-03-31 0.007 0.007 0.006 0.006 69,021.552
2018-04-01 0.006 0.009 0.006 0.007 545,171.422
2018-04-02 0.008 0.008 0.007 0.008 186,747.306
2018-04-03 0.008 0.008 0.007 0.007 192,581.591
2018-04-04 0.007 0.008 0.006 0.007 211,966.934
2018-04-05 0.007 0.007 0.006 0.007 133,145.558
2018-04-06 0.007 0.007 0.007 0.007 57,520.368
2018-04-07 0.007 0.008 0.007 0.007 192,830.653
2018-04-08 0.007 0.008 0.007 0.007 204,293.572
2018-04-09 0.007 0.007 0.007 0.007 130,777.958
2018-04-10 0.007 0.008 0.007 0.007 249,438.614
2018-04-11 0.008 0.008 0.007 0.008 290,291.831
2018-04-12 0.008 0.008 0.007 0.008 189,004.003
2018-04-13 0.008 0.008 0.007 0.008 127,035.011
2018-04-14 0.008 0.008 0.007 0.008 146,883.623
2018-04-15 0.007 0.007 0.007 0.007 144,484.938
2018-04-16 0.007 0.007 0.006 0.007 211,472.160
2018-04-17 0.007 0.007 0.007 0.007 212,663.761
2018-04-18 0.007 0.007 0.007 0.007 300,674.108
2018-04-19 0.008 0.008 0.007 0.008 529,801.845
2018-04-20 0.008 0.009 0.008 0.008 539,170.123
2018-04-21 0.008 0.010 0.008 0.010 738,227.794
2018-04-22 0.010 0.012 0.009 0.010 953,151.324
2018-04-23 0.011 0.011 0.009 0.009 1,107,170.193
2018-04-24 0.009 0.009 0.007 0.007 1,356,015.991
2018-04-25 0.008 0.009 0.007 0.009 696,988.674
2018-04-26 0.008 0.009 0.008 0.008 662,191.275
2018-04-27 0.008 0.008 0.008 0.008 425,131.050
2018-04-28 0.008 0.009 0.007 0.008 902,249.978
2018-04-29 0.008 0.008 0.007 0.007 600,412.486
2018-04-30 0.007 0.007 0.007 0.007 388,486.734
2018-05-01 0.007 0.008 0.007 0.008 862,016.645
2018-05-02 0.008 0.009 0.008 0.008 974,990.138
2018-05-03 0.008 0.008 0.008 0.008 443,343.045
2018-05-04 0.008 0.010 0.008 0.009 2,005,218.430
2018-05-05 0.009 0.010 0.008 0.008 1,797,338.036
2018-05-06 0.008 0.008 0.007 0.008 886,508.697
2018-05-07 0.008 0.008 0.008 0.008 862,350.323
2018-05-08 0.008 0.008 0.007 0.008 851,560.664
2018-05-09 0.007 0.007 0.007 0.007 1,327,804.672
2018-05-10 0.007 0.007 0.006 0.006 1,026,334.249
2018-05-11 0.006 0.006 0.006 0.006 747,494.733
2018-05-12 0.006 0.006 0.006 0.006 681,790.831
2018-05-13 0.006 0.006 0.006 0.006 846,665.770
2018-05-14 0.006 0.006 0.006 0.006 934,179.877
2018-05-15 0.006 0.006 0.005 0.006 587,164.771
2018-05-16 0.005 0.006 0.005 0.005 452,203.682
2018-05-17 0.005 0.006 0.005 0.006 434,592.989
2018-05-18 0.006 0.006 0.005 0.006 401,977.524
2018-05-19 0.006 0.006 0.006 0.006 281,627.365
2018-05-20 0.006 0.007 0.006 0.006 1,007,595.512
2018-05-21 0.006 0.006 0.006 0.006 484,434.133
2018-05-22 0.006 0.006 0.005 0.006 540,643.933
2018-05-23 0.006 0.006 0.005 0.006 345,737.333
2018-05-24 0.006 0.006 0.005 0.005 276,608.994
2018-05-25 0.005 0.005 0.005 0.005 151,189.774
2018-05-26 0.005 0.005 0.005 0.005 300,977.900
2018-05-27 0.005 0.005 0.004 0.004 321,434.804
2018-05-28 0.005 0.005 0.004 0.005 533,768.506
2018-05-29 0.005 0.005 0.005 0.005 374,006.292
2018-05-30 0.005 0.005 0.005 0.005 243,587.241
2018-05-31 0.005 0.005 0.005 0.005 335,174.068
2018-06-01 0.005 0.006 0.005 0.005 245,388.489
2018-06-02 0.005 0.008 0.005 0.006 1,872,430.790
2018-06-03 0.006 0.007 0.006 0.007 1,315,921.168
2018-06-04 0.007 0.007 0.006 0.006 764,859.736
2018-06-05 0.006 0.007 0.006 0.006 710,656.042
2018-06-06 0.006 0.007 0.006 0.006 617,501.612
2018-06-07 0.006 0.006 0.006 0.006 402,332.525
2018-06-08 0.006 0.006 0.005 0.006 266,765.675
2018-06-09 0.005 0.005 0.004 0.004 535,374.137
2018-06-10 0.004 0.005 0.004 0.005 429,692.828
2018-06-11 0.005 0.005 0.004 0.004 251,803.599
2018-06-12 0.004 0.004 0.004 0.004 155,376.412
2018-06-13 0.004 0.005 0.004 0.004 288,338.891
2018-06-14 0.004 0.004 0.004 0.004 229,231.187
2018-06-15 0.004 0.004 0.004 0.004 182,503.141
2018-06-16 0.004 0.004 0.004 0.004 521,725.385
2018-06-17 0.004 0.004 0.004 0.004 225,879.557
2018-06-18 0.004 0.004 0.004 0.004 273,101.991
2018-06-19 0.004 0.004 0.004 0.004 296,636.029
2018-06-20 0.004 0.004 0.004 0.004 268,303.919
2018-06-21 0.003 0.003 0.003 0.003 223,521.030
2018-06-22 0.003 0.003 0.003 0.003 221,435.849
2018-06-23 0.003 0.003 0.002 0.003 330,264.335
2018-06-24 0.003 0.003 0.003 0.003 332,542.616
2018-06-25 0.003 0.003 0.003 0.003 290,849.574
2018-06-26 0.003 0.003 0.003 0.003 729,762.766
2018-06-27 0.003 0.003 0.002 0.003 337,686.840
2018-06-28 0.003 0.003 0.003 0.003 204,706.556
2018-06-29 0.003 0.003 0.003 0.003 259,544.299
2018-06-30 0.003 0.003 0.002 0.003 186,999.910
2018-07-01 0.003 0.003 0.003 0.003 217,055.068
2018-07-02 0.003 0.003 0.003 0.003 160,099.019
2018-07-03 0.003 0.003 0.002 0.002 278,026.876
2018-07-04 0.002 0.003 0.002 0.002 307,721.963
2018-07-05 0.002 0.006 0.002 0.005 7,422,523.626
2018-07-06 0.005 0.006 0.004 0.004 792,931.010
2018-07-07 0.004 0.005 0.004 0.004 471,057.024
2018-07-08 0.004 0.004 0.004 0.004 320,188.943
2018-07-09 0.003 0.004 0.003 0.003 265,947.594
2018-07-10 0.003 0.003 0.003 0.003 970,770.102
2018-07-11 0.003 0.003 0.003 0.003 2,246,266.085
2018-07-12 0.003 0.003 0.003 0.003 2,404,640.247
2018-07-13 0.003 0.003 0.003 0.003 1,009,527.107
2018-07-14 0.003 0.003 0.003 0.003 1,330,483.259
2018-07-15 0.003 0.003 0.003 0.003 1,957,323.403
2018-07-16 0.003 0.003 0.003 0.003 3,399,201.808
2018-07-17 0.003 0.003 0.003 0.003 2,839,021.211
2018-07-18 0.003 0.003 0.003 0.003 3,362,719.941
2018-07-19 0.003 0.003 0.002 0.002 2,309,299.570
2018-07-20 0.002 0.003 0.002 0.002 1,696,195.800
2018-07-21 0.002 0.003 0.002 0.002 2,958,598.293
2018-07-22 0.003 0.003 0.002 0.002 2,997,225.434
2018-07-23 0.003 0.003 0.002 0.002 2,716,986.514
2018-07-24 0.002 0.002 0.002 0.002 2,560,275.672
2018-07-25 0.002 0.002 0.002 0.002 1,536,636.124
2018-07-26 0.002 0.002 0.002 0.002 1,040,999.916
2018-07-27 0.002 0.002 0.002 0.002 487,455.184
2018-07-28 0.002 0.002 0.002 0.002 754,209.121
2018-07-29 0.002 0.002 0.002 0.002 964,113.074
2018-07-30 0.002 0.002 0.002 0.002 1,049,455.534
2018-07-31 0.002 0.002 0.002 0.002 1,157,302.564
2018-08-01 0.002 0.002 0.002 0.002 576,028.091
2018-08-02 0.002 0.002 0.001 0.002 1,226,558.418
2018-08-03 0.001 0.002 0.001 0.002 316,233.614
2018-08-04 0.002 0.002 0.001 0.002 183,544.249
2018-08-05 0.002 0.002 0.001 0.001 507,506.873
2018-08-06 0.001 0.002 0.001 0.001 984,757.138
2018-08-07 0.001 0.001 0.001 0.001 370,132.121
2018-08-08 0.001 0.001 0.001 0.001 223,562.325
2018-08-09 0.001 0.001 0.001 0.001 215,378.643
2018-08-10 0.001 0.001 0.001 0.001 118,438.050
2018-08-11 0.001 0.001 0.001 0.001 0.000
2018-08-12 0.001 0.001 0.001 0.001 280,209.154
2018-08-13 0.001 0.001 0.001 0.001 451,953.665
2018-08-14 0.001 0.001 0.001 0.001 391,686.145
2018-08-15 0.001 0.001 0.001 0.001 319,055.872
2018-08-16 0.001 0.002 0.001 0.001 2,300,252.979
2018-08-17 0.001 0.001 0.001 0.001 738,920.394
2018-08-18 0.001 0.001 0.001 0.001 392,227.598
2018-08-19 0.001 0.002 0.001 0.002 1,855,846.423
2018-08-20 0.002 0.002 0.002 0.002 1,770,125.471
2018-08-21 0.002 0.002 0.001 0.002 1,038,279.284
2018-08-22 0.002 0.002 0.002 0.002 1,013,363.434
2018-08-23 0.002 0.002 0.002 0.002 802,401.783
2018-08-24 0.002 0.002 0.002 0.002 635,644.200
2018-08-25 0.002 0.003 0.002 0.002 7,344,336.418
2018-08-26 0.002 0.002 0.002 0.002 2,087,236.033
2018-08-27 0.002 0.002 0.002 0.002 1,800,319.812
2018-08-28 0.002 0.002 0.002 0.002 1,437,682.182
2018-08-29 0.002 0.002 0.002 0.002 1,039,467.554
2018-08-30 0.002 0.002 0.002 0.002 1,023,076.336
2018-08-31 0.002 0.002 0.002 0.002 1,470,500.872
2018-09-01 0.002 0.002 0.002 0.002 1,447,066.230
2018-09-02 0.002 0.002 0.002 0.002 1,091,252.313
2018-09-03 0.002 0.002 0.002 0.002 1,302,124.566
2018-09-04 0.002 0.002 0.002 0.002 2,758,716.664
2018-09-05 0.002 0.002 0.002 0.002 1,119,498.783
2018-09-06 0.002 0.002 0.002 0.002 491,196.806
2018-09-07 0.002 0.002 0.001 0.002 758,395.877
2018-09-08 0.002 0.002 0.001 0.002 351,466.682
2018-09-09 0.002 0.002 0.001 0.002 351,944.045
2018-09-10 0.002 0.002 0.001 0.001 436,275.360
2018-09-11 0.001 0.002 0.001 0.002 505,111.463
2018-09-12 0.002 0.002 0.001 0.002 642,608.422
2018-09-13 0.002 0.002 0.001 0.002 532,702.358
2018-09-14 0.002 0.002 0.002 0.002 357,315.944
2018-09-15 0.002 0.002 0.002 0.002 537,569.352
2018-09-16 0.001 0.002 0.001 0.001 500,650.435
2018-09-17 0.001 0.002 0.001 0.001 310,627.686
2018-09-18 0.001 0.001 0.001 0.001 489,297.003
2018-09-19 0.001 0.001 0.001 0.001 155,120.863

Cryptocurrency Converter & Calculator

=