Cryptocurrencies: 1111
Markets: 4243
USDT Markets: 857
Total Market Cap: 240 Bn USDT
24h Volume: 23.1 Bn USDT
BTC Dominance: 69.92%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Dent (DENT) price and metrics

      View the end of month prices and price metrics for Dent (DENT). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Dent historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 3.9500000070802E-7 4.0999999839642E-7 3.8999999674161E-7 3.9500000070802E-7 3.9500000070802E-7 253515458.14844
      31 Jul 2018 3.2500000202162E-7 3.4500000367643E-7 3.1500000829965E-7 3.4000001392087E-7 3.2500000202162E-7 277079984.30078
      31 May 2019 2.1E-7 2.2E-7 1.85E-7 2.05E-7 2.1E-7 1867252580.9472
      31 May 2018 9.1999999085601E-7 9.5000001465451E-7 9.0999998292318E-7 9.4000000672168E-7 9.1999999085601E-7 11008214
      31 Mar 2019 2.35E-7 2.4E-7 2.25E-7 2.35E-7 2.35E-7 931200041.47146
      31 Mar 2018 1.3200000239522E-6 1.3200000239522E-6 1.2799999922208E-6 1.2900000001537E-6 1.3200000239522E-6 16029.400390625
      31 Dec 2018 3.0999999012238E-7 3.1499999408879E-7 2.999999964004E-7 3.0500000036682E-7 3.0999999012238E-7 245748752
      31 Oct 2018 4.2499999608481E-7 4.3500000401764E-7 4.1500000236283E-7 4.3500000401764E-7 4.2499999608481E-7 315463333.25
      31 Jan 2019 2.7999999474559E-7 2.8999998846757E-7 2.7499999077918E-7 2.8999998846757E-7 2.7999999474559E-7 460264576
      31 Jan 2018 3.1100000796869E-6 3.2699999792385E-6 2.9200000426499E-6 3.2000000373955E-6 3.1100000796869E-6 4133358.5
      30 Sep 2018 3.3000000598804E-7 3.349999957436E-7 3.2500000202162E-7 3.3000000598804E-7 3.3000000598804E-7 90653432
      30 Jun 2019 1.45E-7 1.55E-7 1.3E-7 1.5E-7 1.45E-7 589443751.75083
      30 Jun 2018 5.6999999742402E-7 6.2999998817759E-7 5.6999999742402E-7 6.1999998024476E-7 5.6999999742402E-7 781062.5
      30 Apr 2018 1.2399999604895E-6 1.2499999684223E-6 1.200000042445E-6 1.2399999604895E-6 1.2399999604895E-6 13174330
      30 Nov 2018 2.6999998681276E-7 2.7499999077918E-7 2.649999970572E-7 2.7499999077918E-7 2.6999998681276E-7 125361782.59375
      28 Feb 2018 2.4599999051134E-6 2.539999968576E-6 2.4599999051134E-6 2.53000007433E-6 2.4599999051134E-6 106939.109375
      Select from cryptocurrencies
        Available exchanges