Register to chat with like-minded investors on our interactive forums.
DENTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.001022 | 0.00001 | 0.99% | 0.001013 | 0.001028 | 0.000495 | 4,626,364.00 |
| Jul 24 2024 | 0.001012 | -0.00000900 | -0.88% | 0.001021 | 0.001037 | 0.000514 | 1,624,264.00 |
| Jul 23 2024 | 0.001022 | -0.000023 | -2.20% | 0.001046 | 0.001047 | 0.000511 | 2,946,421.00 |
| Jul 22 2024 | 0.001045 | -0.00000500 | -0.48% | 0.001002 | 0.001672 | 0.000489 | 46,453,795.00 |
| Jul 21 2024 | 0.00105 | 0.00001 | 0.96% | 0.001039 | 0.001054 | 0.000515 | 5,170,254.00 |
| Jul 20 2024 | 0.001039 | 0.00000600 | 0.58% | 0.001034 | 0.001043 | 0.000514 | 1,327,756.00 |
| Jul 19 2024 | 0.001033 | 0.000045 | 4.56% | 0.000987 | 0.001045 | 0.000495 | 992,176.00 |
| Jul 18 2024 | 0.000988 | 0.00000100 | 0.10% | 0.000987 | 0.001003 | 0.000492 | 2,826,840.00 |
| Jul 17 2024 | 0.000987 | -0.000018 | -1.79% | 0.001006 | 0.001018 | 0.000985 | 4,868,336.00 |
| Jul 16 2024 | 0.001004 | 0.00000500 | 0.50% | 0.001 | 0.001007 | 0.000964 | 4,088,229.00 |
| Jul 15 2024 | 0.000999 | 0.000057 | 6.05% | 0.001002 | 0.001672 | 0.000489 | 43,747,657.00 |
| Jul 14 2024 | 0.000942 | 0.000028 | 3.06% | 0.000913 | 0.000945 | 0.00046 | 2,530,892.00 |
| Jul 13 2024 | 0.000914 | 0.000023 | 2.58% | 0.000892 | 0.00092 | 0.000445 | 4,358,304.00 |
| Jul 12 2024 | 0.000891 | 0.00000300 | 0.34% | 0.000887 | 0.000901 | 0.000438 | 1,478,746.00 |
| Jul 11 2024 | 0.000888 | -0.000011 | -1.22% | 0.000899 | 0.000916 | 0.000452 | 1,537,573.00 |
| Jul 10 2024 | 0.000899 | -0.00000900 | -0.99% | 0.000905 | 0.000928 | 0.000454 | 1,820,559.00 |
| Jul 09 2024 | 0.000908 | 0.000024 | 2.71% | 0.000884 | 0.000911 | 0.000447 | 2,941,991.00 |
| Jul 08 2024 | 0.000884 | 0.00000600 | 0.68% | 0.001002 | 0.001672 | 0.000434 | 45,243,513.00 |
| Jul 07 2024 | 0.000878 | -0.00003 | -3.30% | 0.000908 | 0.000913 | 0.000443 | 3,458,016.00 |
| Jul 06 2024 | 0.000909 | 0.000023 | 2.60% | 0.000882 | 0.000914 | 0.000876 | 4,639,411.00 |
| Jul 05 2024 | 0.000886 | -0.000012 | -1.34% | 0.000894 | 0.000901 | 0.000425 | 2,493,883.00 |
| Jul 04 2024 | 0.000898 | -0.000047 | -4.98% | 0.000472 | 0.000947 | 0.000448 | 6,880,152.00 |
| Jul 03 2024 | 0.000945 | -0.000032 | -3.27% | 0.000978 | 0.00098 | 0.000471 | 3,828,539.00 |
| Jul 02 2024 | 0.000977 | -0.000017 | -1.71% | 0.000993 | 0.001 | 0.000488 | 4,632,897.00 |
| Jul 01 2024 | 0.000994 | 0.00000100 | 0.10% | 0.001002 | 0.001672 | 0.000489 | 44,941,518.00 |
| Jun 30 2024 | 0.000993 | 0.000029 | 3.01% | 0.000963 | 0.000995 | 0.000485 | 6,610,850.00 |
| Jun 29 2024 | 0.000963 | 0.00000900 | 0.94% | 0.000955 | 0.000967 | 0.000481 | 4,073,706.00 |
| Jun 28 2024 | 0.000955 | -0.000019 | -1.95% | 0.000974 | 0.000984 | 0.000475 | 24,360,055.00 |
| Jun 27 2024 | 0.000974 | 0.00001 | 1.04% | 0.000964 | 0.000984 | 0.00048 | 1,001,841.00 |
| Jun 26 2024 | 0.000964 | -0.00001 | -1.03% | 0.001002 | 0.001672 | 0.000482 | 43,947,219.00 |
| Jun 25 2024 | 0.000974 | 0.000022 | 2.31% | 0.00095 | 0.00098 | 0.000949 | 1,060,680.00 |
| Jun 24 2024 | 0.000951 | -0.000051 | -5.09% | 0.001 | 0.001002 | 0.000482 | 6,592,579.00 |
| Jun 23 2024 | 0.001002 | -0.000014 | -1.38% | 0.001017 | 0.00102 | 0.000508 | 13,329,128.00 |
| Jun 22 2024 | 0.001016 | 0.00000300 | 0.30% | 0.001015 | 0.00102 | 0.001011 | 2,801,952.00 |
| Jun 21 2024 | 0.001013 | -0.000012 | -1.17% | 0.001025 | 0.001027 | 0.000505 | 1,465,864.00 |
| Jun 20 2024 | 0.001025 | 0.00000600 | 0.59% | 0.00102 | 0.001046 | 0.00051 | 9,502,576.00 |
| Jun 19 2024 | 0.00102 | -0.00000500 | -0.49% | 0.001024 | 0.001032 | 0.000511 | 8,412,604.00 |
| Jun 18 2024 | 0.001024 | -0.000021 | -2.01% | 0.001046 | 0.001046 | 0.000506 | 2,373,270.00 |
| Jun 17 2024 | 0.001045 | -0.00000600 | -0.57% | 0.001002 | 0.001672 | 0.000489 | 62,215,125.00 |
| Jun 16 2024 | 0.001051 | 0.00000700 | 0.67% | 0.001043 | 0.001055 | 0.000524 | 1,376,596.00 |
| Jun 15 2024 | 0.001044 | 0.00000300 | 0.29% | 0.001041 | 0.001047 | 0.000522 | 1,012,806.00 |
| Jun 14 2024 | 0.001042 | -0.00000600 | -0.57% | 0.001048 | 0.001063 | 0.001027 | 3,376,545.00 |
| Jun 13 2024 | 0.001048 | -0.000019 | -1.78% | 0.001065 | 0.001068 | 0.00053 | 4,827,996.00 |
| Jun 12 2024 | 0.001067 | 0.00000800 | 0.76% | 0.001058 | 0.00109 | 0.00054 | 3,771,954.00 |
| Jun 11 2024 | 0.001058 | -0.000033 | -3.02% | 0.001092 | 0.001093 | 0.001041 | 4,957,083.00 |
| Jun 10 2024 | 0.001092 | -0.00000300 | -0.27% | 0.001002 | 0.001672 | 0.000489 | 48,644,907.00 |
| Jun 09 2024 | 0.001095 | 0.00000400 | 0.37% | 0.001091 | 0.001099 | 0.000547 | 6,216,105.00 |
| Jun 08 2024 | 0.001091 | 0.00000070 | 0.06% | 0.00109 | 0.001094 | 0.001089 | 11,280,120.00 |
| Jun 07 2024 | 0.00109 | -0.000017 | -1.53% | 0.001107 | 0.001126 | 0.001082 | 51,993,491.00 |
| Jun 06 2024 | 0.001108 | -0.00000400 | -0.36% | 0.001111 | 0.001119 | 0.001099 | 13,639,118.00 |
| Jun 05 2024 | 0.001111 | 0.00000600 | 0.54% | 0.001002 | 0.001672 | 0.000489 | 54,247,876.00 |
| Jun 04 2024 | 0.001105 | 0.000032 | 2.98% | 0.001074 | 0.001111 | 0.001073 | 79,838,380.00 |
| Jun 03 2024 | 0.001073 | 0.00000900 | 0.85% | 0.001062 | 0.001633 | 0.001061 | 16,256,947.00 |
| Jun 02 2024 | 0.001064 | 0.00000200 | 0.19% | 0.001063 | 0.001603 | 0.001057 | 137,249,671.00 |
| Jun 01 2024 | 0.001062 | -0.000527 | -33.17% | 0.00159 | 0.001596 | 0.001058 | 4,246,129.00 |
| May 31 2024 | 0.001589 | 0.000515 | 47.94% | 0.001074 | 0.001624 | 0.001047 | 61,883,583.00 |
| May 30 2024 | 0.001074 | 0.00001 | 0.94% | 0.001066 | 0.001619 | 0.001057 | 111,904,728.00 |
| May 29 2024 | 0.001064 | -0.000544 | -33.83% | 0.001607 | 0.001617 | 0.001057 | 24,750,955.00 |
| May 28 2024 | 0.001608 | 0.000524 | 48.29% | 0.001085 | 0.001609 | 0.001056 | 48,702,045.00 |
| May 27 2024 | 0.001084 | -0.000529 | -32.79% | 0.001002 | 0.001655 | 0.000489 | 59,429,408.00 |
| May 26 2024 | 0.001613 | -0.00002 | -1.22% | 0.001632 | 0.001632 | 0.000542 | 61,084,266.00 |
| May 25 2024 | 0.001633 | 0.000016 | 0.99% | 0.001615 | 0.001638 | 0.001076 | 28,511,853.00 |
| May 24 2024 | 0.001617 | 0.000014 | 0.87% | 0.0016 | 0.00162 | 0.00105 | 104,152,284.00 |
| May 23 2024 | 0.001603 | -0.000025 | -1.54% | 0.001631 | 0.001647 | 0.001051 | 98,720,983.00 |
| May 22 2024 | 0.001628 | 0.000523 | 47.35% | 0.001103 | 0.001657 | 0.001085 | 43,866,190.00 |
| May 21 2024 | 0.001105 | -0.000015 | -1.34% | 0.001118 | 0.001682 | 0.001088 | 49,497,881.00 |
| May 20 2024 | 0.00112 | 0.000077 | 7.39% | 0.001002 | 0.001665 | 0.000489 | 108,026,963.00 |
| May 19 2024 | 0.001043 | -0.000012 | -1.14% | 0.001055 | 0.001583 | 0.000527 | 39,982,611.00 |
| May 18 2024 | 0.001055 | 0.00000061 | 0.06% | 0.001054 | 0.00159 | 0.001049 | 42,016,465.00 |
| May 17 2024 | 0.001054 | 0.000024 | 2.33% | 0.00103 | 0.001578 | 0.000517 | 69,480,818.00 |
| May 16 2024 | 0.001031 | -0.000014 | -1.34% | 0.001045 | 0.00105 | 0.000515 | 29,395,259.00 |
| May 15 2024 | 0.001044 | 0.000067 | 6.85% | 0.000978 | 0.001047 | 0.000491 | 21,749,471.00 |
| May 14 2024 | 0.000977 | -0.000024 | -2.40% | 0.001002 | 0.001004 | 0.000489 | 48,127,532.00 |
| May 13 2024 | 0.001001 | 0.000019 | 1.94% | 0.00081 | 0.001511 | 0.000283 | 147,912,025.00 |
| May 12 2024 | 0.000982 | 0.00001 | 1.03% | 0.000973 | 0.001469 | 0.000969 | 4,717,369.00 |
| May 11 2024 | 0.000972 | -0.00000200 | -0.21% | 0.001457 | 0.001471 | 0.000969 | 5,891,812.00 |
| May 10 2024 | 0.000974 | -0.000033 | -3.28% | 0.001507 | 0.001515 | 0.000962 | 6,453,130.00 |
| May 09 2024 | 0.001007 | 0.000029 | 2.96% | 0.000981 | 0.0015 | 0.000977 | 6,314,328.00 |
| May 08 2024 | 0.000978 | -0.000022 | -2.20% | 0.000998 | 0.00151 | 0.000974 | 4,589,965.00 |
| May 07 2024 | 0.001 | -0.00000600 | -0.60% | 0.001007 | 0.001533 | 0.000999 | 7,001,042.00 |
| May 06 2024 | 0.001006 | -0.000015 | -1.47% | 0.00081 | 0.001535 | 0.000283 | 47,522,528.00 |
| May 05 2024 | 0.001021 | 0.00000400 | 0.39% | 0.00102 | 0.001527 | 0.001004 | 5,272,789.00 |
| May 04 2024 | 0.001018 | -0.000489 | -32.46% | 0.001003 | 0.001539 | 0.000999 | 3,371,881.00 |
| May 03 2024 | 0.001506 | 0.000091 | 6.43% | 0.001415 | 0.001516 | 0.000938 | 11,292,207.00 |
| May 02 2024 | 0.001415 | 0.000017 | 1.22% | 0.000932 | 0.001419 | 0.000911 | 10,574,551.00 |
| May 01 2024 | 0.001398 | 0.000428 | 44.07% | 0.001456 | 0.001458 | 0.000908 | 10,723,401.00 |
| Apr 30 2024 | 0.000971 | -0.000046 | -4.53% | 0.001017 | 0.001541 | 0.000483 | 167,936,094.00 |
| Apr 29 2024 | 0.001016 | -0.000494 | -32.71% | 0.00081 | 0.001525 | 0.000283 | 35,138,732.00 |
| Apr 28 2024 | 0.00151 | -0.00000100 | -0.07% | 0.001509 | 0.001532 | 0.001004 | 8,490,756.00 |
| Apr 27 2024 | 0.001512 | 0.000491 | 48.06% | 0.001021 | 0.001526 | 0.001001 | 4,836,286.00 |
