Start of month Dent (DENT) price and metrics View the start of month prices and price metrics for Dent (DENT). Start 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 start of month.
btc eth usdt
Date Price High Low Open Close Volume 01 Aug 2019 6.5E-8 7.0E-8 6.0E-8 7.0E-8 6.5E-8 160907849.209 01 Jul 2019 1.4E-7 1.45E-7 1.05E-7 1.45E-7 1.4E-7 2395456154.161 01 Apr 2019 2.35E-7 2.55E-7 2.2E-7 2.35E-7 2.35E-7 2051801276.8348 01 Feb 2019 2.7999999474559E-7 2.8999998846757E-7 2.7499999077918E-7 2.7999999474559E-7 2.7999999474559E-7 382621184 01 Jan 2019 2.8999998846757E-7 3.0999999012238E-7 2.8499999871201E-7 3.0999999012238E-7 2.8999998846757E-7 408471680 01 Dec 2018 2.6999998681276E-7 2.7499999077918E-7 2.649999970572E-7 2.7499999077918E-7 2.6999998681276E-7 62200620 01 Nov 2018 4.2499999608481E-7 4.3500000401764E-7 4.2499999608481E-7 4.3500000401764E-7 4.2499999608481E-7 128926634.15625 01 Oct 2018 3.4500000367643E-7 3.5000000764285E-7 3.3500000995446E-7 3.4000001392087E-7 3.4500000367643E-7 182543472 01 Sep 2018 4.3000000005122E-7 4.4499999773961E-7 4.0000000467444E-7 4.1000001260727E-7 4.3000000005122E-7 300549733.625 01 Aug 2018 3.2500000202162E-7 3.3999999971002E-7 3.0000001061126E-7 3.1999999805521E-7 3.2500000202162E-7 259241724.5 01 Jul 2018 6.0000002122251E-7 6.0000002122251E-7 5.9000001328968E-7 5.9000001328968E-7 6.0000002122251E-7 1431289.25 01 Jun 2018 9.1999999085601E-7 9.4000000672168E-7 9.1999999085601E-7 9.4000000672168E-7 9.1999999085601E-7 116409.8984375 01 May 2018 1.1500000027809E-6 1.200000042445E-6 1.1199999789824E-6 1.1700000186465E-6 1.1500000027809E-6 9261733 01 Apr 2018 1.3500000477507E-6 1.3500000477507E-6 1.3000000080865E-6 1.3400000398178E-6 1.3500000477507E-6 7015 01 Mar 2018 2.2599999738304E-6 2.3499999315391E-6 2.1700000161218E-6 2.3499999315391E-6 2.2599999738304E-6 35607.5859375 01 Feb 2018 2.9600000743812E-6 3.0900000638212E-6 2.9400000585156E-6 2.9400000585156E-6 2.9600000743812E-6 535499.3125
Date Price High Low Open Close Volume 01 Aug 2019 2.6654E-6 3.83475E-6 2.57E-6 2.805E-6 2.6654E-6 355622284 01 Jul 2019 5.0451E-6 5.46105E-6 4.85175E-6 5.023E-6 5.0451E-6 127745766 01 Jun 2019 7.5551E-6 9.36E-6 6.26665E-6 6.73485E-6 7.5551E-6 473365198.5 01 Apr 2019 6.965E-6 7.11785E-6 6.56025E-6 6.565E-6 6.965E-6 297451043.5 01 Feb 2019 9.7866665479766E-6 1.0263333327506E-5 9.416666822896E-6 9.4666665972909E-6 9.7866665479766E-6 30597834.604167 01 Jan 2019 9.1766666325081E-6 9.9633331653119E-6 8.7466666324569E-6 9.9566665691479E-6 9.1766666325081E-6 24371410 01 Dec 2018 9.9133330877521E-6 9.9933331512148E-6 9.4833333908658E-6 9.5566668581644E-6 9.9133330877521E-6 10021354.770833 01 Nov 2018 1.3876666647169E-5 1.3993333292698E-5 1.3449999945199E-5 1.3556666696483E-5 1.3876666647169E-5 7011955.0403646 01 Oct 2018 9.5633334543284E-6 1.0260000029424E-5 9.3633334472543E-6 9.7333331723348E-6 9.5633334543284E-6 8228812.4583333 01 Sep 2018 1.037999966987E-5 1.0813333574333E-5 1.0003333045461E-5 1.0416666555102E-5 1.037999966987E-5 16337962.520833 01 Aug 2018 5.8933333093592E-6 6.403333372873E-6 5.3699999019348E-6 5.7499999760087E-6 5.8933333093592E-6 17651351.833333 01 Jul 2018 8.2400001701899E-6 8.7400003394578E-6 7.5700002071244E-6 8.5900001067785E-6 8.2400001701899E-6 2253159.0996094 01 Jun 2018 1.2454999705369E-5 1.2465000054362E-5 1.1454999821581E-5 1.2460000107239E-5 1.2454999705369E-5 3234403.75 01 May 2018 1.5984999663488E-5 1.6660000255797E-5 1.4640000244981E-5 1.596000038262E-5 1.5984999663488E-5 3871168.3515625 01 Apr 2018 2.3805000637367E-5 2.4930000108725E-5 2.316000063729E-5 2.4430000848952E-5 2.3805000637367E-5 647083.13745117 01 Mar 2018 2.8705000659102E-5 2.8774999918824E-5 2.670499998203E-5 2.8774999918824E-5 2.8705000659102E-5 2194231.5214844 01 Feb 2018 2.6029999389721E-5 2.7985000087938E-5 2.3030000193103E-5 2.7030000637751E-5 2.6029999389721E-5 8177588.703125 01 Jan 2018 2.4000000848901E-5 2.5999999706983E-5 2.3000000510365E-5 2.5999999706983E-5 2.4000000848901E-5 19837340 01 Dec 2017 1.9999999949505E-6 1.9999999949505E-6 9.9999999747524E-7 1.9999999949505E-6 1.9999999949505E-6 80624160 01 Nov 2017 1.9999999949505E-6 1.9999999949505E-6 9.9999999747524E-7 1.9999999949505E-6 1.9999999949505E-6 2783679 01 Oct 2017 1.9999999949505E-6 1.9999999949505E-6 9.9999999747524E-7 1.9999999949505E-6 1.9999999949505E-6 7523334.5 01 Sep 2017 1.9999999949505E-6 3.0000001061126E-6 1.9999999949505E-6 3.0000001061126E-6 1.9999999949505E-6 9168599 01 Aug 2017 3.0000001061126E-6 3.999999989901E-6 3.0000001061126E-6 3.0000001061126E-6 3.0000001061126E-6 1041034.25 01 Jul 2017 9.0000003183377E-6 9.9999997473788E-6 7.0000000960135E-6 9.0000003183377E-6 9.0000003183377E-6 2356060.75
Date Price High Low Open Close Volume 01 Aug 2019 - - - - - - 01 Feb 2019 0.0012000000569969 0.0012000000569969 0.0012000000569969 0.0012000000569969 0.0012000000569969 - 01 Jan 2019 0.0012000000569969 0.0012000000569969 0.0012000000569969 0.0012000000569969 0.0012000000569969 - 01 Dec 2018 0.0012000000569969 0.0012000000569969 0.0012000000569969 0.0012000000569969 0.0012000000569969 - 01 Nov 2018 0.0027000000700355 0.0027000000700355 0.0027000000700355 0.0027000000700355 0.0027000000700355 751.59997558594 01 Oct 2018 0.0021999999880791 0.0021999999880791 0.0021999999880791 0.0021999999880791 0.0021999999880791 - 01 Sep 2018 0.0027999999001622 0.003000000026077 0.0027999999001622 0.0027999999001622 0.0027999999001622 1210677.375 01 Aug 2018 0.0023000000510365 0.0024999999441206 0.0023000000510365 0.0024999999441206 0.0023000000510365 3135874.75 01 Jul 2018 0.0038999998942018 0.0038999998942018 0.003800000064075 0.0038999998942018 0.0038999998942018 602113.5 01 Jun 2018 0.0068999999202788 0.0070000002160668 0.006800000090152 0.0068999999202788 0.0068999999202788 590958.375 01 May 2018 0.010200000368059 0.011099999770522 0.0099999997764826 0.010800000280142 0.010200000368059 9688914 01 Apr 2018 0.0092000002041459 0.0093000000342727 0.0091000003740191 0.0093000000342727 0.0092000002041459 6119.7998046875 01 Mar 2018 0.023199999704957 0.024599999189377 0.023199999704957 0.024399999529123 0.023199999704957 22672.572265625 01 Feb 2018 0.029400000348687 0.031099999323487 0.029400000348687 0.030600000172853 0.029400000348687 679248.9375
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 