Identifier on Kraken: DENTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0012 USD |
8,964,409.6640 DENT |
0.0011 USD |
0.0011 USD |
0.0012 USD |
0.0012 USD |
| 2024-12-22 |
0.0012 USD |
8,723,032.9764 DENT |
0.0011 USD |
0.0011 USD |
0.0012 USD |
0.0011 USD |
| 2024-12-21 |
0.0012 USD |
4,764,448.3314 DENT |
0.0012 USD |
0.0011 USD |
0.0013 USD |
0.0011 USD |
| 2024-12-20 |
0.0011 USD |
24,600,216.2989 DENT |
0.0011 USD |
0.0009 USD |
0.0012 USD |
0.0012 USD |
| 2024-12-19 |
0.0013 USD |
77,016,627.0390 DENT |
0.0013 USD |
0.0011 USD |
0.0013 USD |
0.0012 USD |
| 2024-12-18 |
0.0014 USD |
33,985,394.9163 DENT |
0.0014 USD |
0.0012 USD |
0.0014 USD |
0.0013 USD |
| 2024-12-17 |
0.0015 USD |
9,258,079.0005 DENT |
0.0016 USD |
0.0015 USD |
0.0016 USD |
0.0015 USD |
| 2024-12-16 |
0.0016 USD |
7,450,501.3385 DENT |
0.0017 USD |
0.0015 USD |
0.0017 USD |
0.0016 USD |
| 2024-12-15 |
0.0016 USD |
11,452,028.7993 DENT |
0.0015 USD |
0.0015 USD |
0.0016 USD |
0.0016 USD |
| 2024-12-14 |
0.0016 USD |
32,792,475.7075 DENT |
0.0017 USD |
0.0015 USD |
0.0017 USD |
0.0016 USD |
| 2024-12-13 |
0.0016 USD |
15,797,549.7044 DENT |
0.0017 USD |
0.0016 USD |
0.0017 USD |
0.0016 USD |
| 2024-12-12 |
0.0017 USD |
16,789,273.0143 DENT |
0.0016 USD |
0.0016 USD |
0.0017 USD |
0.0016 USD |
| 2024-12-11 |
0.0016 USD |
20,586,167.4041 DENT |
0.0015 USD |
0.0014 USD |
0.0017 USD |
0.0016 USD |
| 2024-12-10 |
0.0015 USD |
23,132,466.3267 DENT |
0.0016 USD |
0.0013 USD |
0.0016 USD |
0.0014 USD |
| 2024-12-09 |
0.0017 USD |
34,868,809.0376 DENT |
0.0020 USD |
0.0014 USD |
0.0020 USD |
0.0016 USD |
| 2024-12-08 |
0.0019 USD |
9,302,348.5767 DENT |
0.0020 USD |
0.0019 USD |
0.0020 USD |
0.0020 USD |
| 2024-12-07 |
0.0020 USD |
16,525,683.3809 DENT |
0.0020 USD |
0.0020 USD |
0.0021 USD |
0.0020 USD |
| 2024-12-06 |
0.0020 USD |
31,748,530.5583 DENT |
0.0019 USD |
0.0019 USD |
0.0020 USD |
0.0020 USD |
| 2024-12-05 |
0.0020 USD |
44,608,510.6128 DENT |
0.0019 USD |
0.0018 USD |
0.0021 USD |
0.0019 USD |
| 2024-12-04 |
0.0019 USD |
44,749,357.5621 DENT |
0.0019 USD |
0.0018 USD |
0.0021 USD |
0.0019 USD |
| 2024-12-03 |
0.0018 USD |
46,554,439.4829 DENT |
0.0017 USD |
0.0017 USD |
0.0020 USD |
0.0019 USD |
| 2024-12-02 |
0.0015 USD |
34,235,397.2790 DENT |
0.0016 USD |
0.0011 USD |
0.0016 USD |
0.0015 USD |
| 2024-12-01 |
0.0016 USD |
34,244,080.0417 DENT |
0.0016 USD |
0.0015 USD |
0.0016 USD |
0.0016 USD |
| 2024-11-30 |
0.0015 USD |
29,753,121.8797 DENT |
0.0015 USD |
0.0014 USD |
0.0016 USD |
0.0016 USD |
| 2024-11-29 |
0.0015 USD |
19,330,401.8761 DENT |
0.0014 USD |
0.0014 USD |
0.0019 USD |
0.0014 USD |
| 2024-11-28 |
0.0014 USD |
13,125,616.8550 DENT |
0.0014 USD |
0.0013 USD |
0.0014 USD |
0.0014 USD |
| 2024-11-27 |
0.0014 USD |
10,529,931.2812 DENT |
0.0013 USD |
0.0013 USD |
0.0014 USD |
0.0014 USD |
| 2024-11-26 |
0.0013 USD |
11,264,008.4718 DENT |
0.0013 USD |
0.0012 USD |
0.0014 USD |
0.0013 USD |
| 2024-11-25 |
0.0014 USD |
28,249,007.9343 DENT |
0.0014 USD |
0.0013 USD |
0.0015 USD |
0.0014 USD |
| 2024-11-24 |
0.0014 USD |
58,689,737.8817 DENT |
0.0013 USD |
0.0013 USD |
0.0015 USD |
0.0014 USD |
| 2024-11-23 |
0.0013 USD |
39,164,889.3329 DENT |
0.0012 USD |
0.0012 USD |
0.0014 USD |
0.0013 USD |
| 2024-11-22 |
0.0011 USD |
15,923,630.6619 DENT |
0.0011 USD |
0.0011 USD |
0.0012 USD |
0.0011 USD |
| 2024-11-21 |
0.0011 USD |
15,882,510.2170 DENT |
0.0011 USD |
0.0010 USD |
0.0012 USD |
0.0011 USD |
| 2024-11-20 |
0.0011 USD |
4,820,688.1244 DENT |
0.0011 USD |
0.0011 USD |
0.0011 USD |
0.0011 USD |
| 2024-11-19 |
0.0011 USD |
14,871,196.9163 DENT |
0.0012 USD |
0.0011 USD |
0.0012 USD |
0.0011 USD |
| 2024-11-18 |
0.0011 USD |
30,276,786.6346 DENT |
0.0010 USD |
0.0010 USD |
0.0012 USD |
0.0012 USD |
| 2024-11-17 |
0.0011 USD |
5,873,677.7437 DENT |
0.0011 USD |
0.0010 USD |
0.0011 USD |
0.0010 USD |
| 2024-11-16 |
0.0011 USD |
23,755,590.7704 DENT |
0.0010 USD |
0.0010 USD |
0.0012 USD |
0.0011 USD |
| 2024-11-15 |
0.0010 USD |
11,632,179.2847 DENT |
0.0009 USD |
0.0009 USD |
0.0010 USD |
0.0010 USD |
| 2024-11-14 |
0.0010 USD |
50,285,379.3211 DENT |
0.0010 USD |
0.0009 USD |
0.0010 USD |
0.0009 USD |
| 2024-11-13 |
0.0010 USD |
44,247,751.8287 DENT |
0.0010 USD |
0.0009 USD |
0.0010 USD |
0.0010 USD |
| 2024-11-12 |
0.0011 USD |
10,424,576.8096 DENT |
0.0011 USD |
0.0010 USD |
0.0011 USD |
0.0010 USD |
| 2024-11-11 |
0.0011 USD |
22,108,742.0195 DENT |
0.0010 USD |
0.0010 USD |
0.0011 USD |
0.0011 USD |
| 2024-11-10 |
0.0010 USD |
18,453,118.9689 DENT |
0.0010 USD |
0.0010 USD |
0.0011 USD |
0.0010 USD |
| 2024-11-09 |
0.0009 USD |
18,950,353.2998 DENT |
0.0009 USD |
0.0009 USD |
0.0010 USD |
0.0010 USD |
| 2024-11-08 |
0.0009 USD |
1,733,407.5312 DENT |
0.0009 USD |
0.0009 USD |
0.0009 USD |
0.0009 USD |
| 2024-11-07 |
0.0009 USD |
8,716,109.7472 DENT |
0.0009 USD |
0.0008 USD |
0.0009 USD |
0.0009 USD |
| 2024-11-06 |
0.0009 USD |
9,029,748.1423 DENT |
0.0008 USD |
0.0008 USD |
0.0009 USD |
0.0009 USD |
| 2024-11-05 |
0.0008 USD |
9,354,541.9954 DENT |
0.0008 USD |
0.0008 USD |
0.0008 USD |
0.0008 USD |
| 2024-11-04 |
0.0008 USD |
9,206,116.2183 DENT |
0.0008 USD |
0.0008 USD |
0.0008 USD |
0.0008 USD |