Register for real-time alerts, custom portfolio, and market movers
DENTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.00097 | -0.00000800 | -0.82% | 0.000978 | 0.00099 | 0.000964 | 528,661,110.00 |
| Jun 21 2024 | 0.000978 | -0.00001 | -1.01% | 0.000989 | 0.001008 | 0.000967 | 887,929,151.00 |
| Jun 20 2024 | 0.000988 | 0.000027 | 2.81% | 0.000966 | 0.001035 | 0.000959 | 1,002,115,512.00 |
| Jun 19 2024 | 0.000961 | 0.000022 | 2.34% | 0.00094 | 0.000975 | 0.000926 | 1,238,213,406.00 |
| Jun 18 2024 | 0.000939 | -0.000087 | -8.48% | 0.001025 | 0.001033 | 0.000885 | 2,567,166,656.00 |
| Jun 17 2024 | 0.001026 | -0.000071 | -6.47% | 0.0011 | 0.001106 | 0.000998 | 1,584,105,061.00 |
| Jun 16 2024 | 0.001097 | 0.000018 | 1.67% | 0.00108 | 0.001106 | 0.001065 | 755,594,487.00 |
| Jun 15 2024 | 0.001079 | -0.00000700 | -0.64% | 0.001089 | 0.001108 | 0.001073 | 494,471,656.00 |
| Jun 14 2024 | 0.001086 | -0.000053 | -4.65% | 0.001137 | 0.001152 | 0.001054 | 1,519,746,774.00 |
| Jun 13 2024 | 0.001139 | -0.000028 | -2.40% | 0.00117 | 0.001178 | 0.00112 | 1,332,213,959.00 |
| Jun 12 2024 | 0.001167 | 0.000037 | 3.27% | 0.00113 | 0.001214 | 0.001104 | 1,649,252,140.00 |
| Jun 11 2024 | 0.00113 | -0.000046 | -3.91% | 0.001176 | 0.001183 | 0.001089 | 1,664,816,615.00 |
| Jun 10 2024 | 0.001176 | -0.000038 | -3.13% | 0.001212 | 0.001217 | 0.001157 | 1,837,392,093.00 |
| Jun 09 2024 | 0.001214 | 0.000018 | 1.51% | 0.001198 | 0.001221 | 0.001181 | 1,053,030,621.00 |
| Jun 08 2024 | 0.001196 | -0.000084 | -6.56% | 0.001282 | 0.001305 | 0.001179 | 1,670,995,936.00 |
| Jun 07 2024 | 0.00128 | -0.000159 | -11.05% | 0.001442 | 0.001463 | 0.00105 | 2,716,452,965.00 |
| Jun 06 2024 | 0.001439 | -0.000095 | -6.19% | 0.001529 | 0.001546 | 0.001428 | 2,419,247,634.00 |
| Jun 05 2024 | 0.001534 | 0.000124 | 8.79% | 0.001404 | 0.00161 | 0.001401 | 5,631,180,647.00 |
| Jun 04 2024 | 0.00141 | 0.000037 | 2.69% | 0.001375 | 0.00142 | 0.001367 | 920,096,766.00 |
| Jun 03 2024 | 0.001373 | 0.000015 | 1.10% | 0.001356 | 0.00141 | 0.001339 | 1,207,983,913.00 |
| Jun 02 2024 | 0.001358 | -0.000011 | -0.80% | 0.001368 | 0.001385 | 0.001343 | 1,066,772,642.00 |
| Jun 01 2024 | 0.001369 | -0.000038 | -2.70% | 0.001401 | 0.001408 | 0.001366 | 653,442,655.00 |
| May 31 2024 | 0.001407 | 0.000034 | 2.48% | 0.00137 | 0.00141 | 0.00134 | 1,011,338,989.00 |
| May 30 2024 | 0.001373 | -0.00000400 | -0.29% | 0.001374 | 0.001432 | 0.001335 | 2,044,764,754.00 |
| May 29 2024 | 0.001377 | -0.000028 | -1.99% | 0.001405 | 0.001458 | 0.001372 | 1,466,082,730.00 |
| May 28 2024 | 0.001405 | 0.00000400 | 0.29% | 0.001401 | 0.001449 | 0.001351 | 1,393,355,477.00 |
| May 27 2024 | 0.001401 | 0.000033 | 2.41% | 0.001371 | 0.001445 | 0.001361 | 1,107,786,989.00 |
| May 26 2024 | 0.001368 | -0.00003 | -2.15% | 0.001402 | 0.001404 | 0.00136 | 670,651,983.00 |
| May 25 2024 | 0.001398 | 0.00001 | 0.72% | 0.001389 | 0.00143 | 0.001375 | 604,900,232.00 |
| May 24 2024 | 0.001388 | 0.000014 | 1.02% | 0.001377 | 0.001396 | 0.001329 | 1,168,177,236.00 |
| May 23 2024 | 0.001374 | -0.000031 | -2.21% | 0.001403 | 0.001429 | 0.001289 | 2,209,652,068.00 |
| May 22 2024 | 0.001405 | -0.000017 | -1.20% | 0.001422 | 0.001436 | 0.001383 | 1,191,155,132.00 |
| May 21 2024 | 0.001422 | -0.00000100 | -0.07% | 0.001421 | 0.001444 | 0.001398 | 1,712,975,317.00 |
| May 20 2024 | 0.001423 | 0.000127 | 9.80% | 0.001301 | 0.001425 | 0.00128 | 2,420,197,164.00 |
| May 19 2024 | 0.001296 | -0.000047 | -3.50% | 0.001342 | 0.001354 | 0.001285 | 753,944,097.00 |
| May 18 2024 | 0.001343 | 0.000012 | 0.90% | 0.001329 | 0.001367 | 0.001319 | 781,823,884.00 |
| May 17 2024 | 0.001331 | 0.000026 | 1.99% | 0.001302 | 0.00135 | 0.001287 | 1,039,703,617.00 |
| May 16 2024 | 0.001305 | 0.00000600 | 0.46% | 0.001296 | 0.00131 | 0.001256 | 1,068,406,980.00 |
| May 15 2024 | 0.001299 | 0.000102 | 8.52% | 0.001198 | 0.001307 | 0.001195 | 1,061,965,442.00 |
| May 14 2024 | 0.001197 | -0.000041 | -3.31% | 0.001237 | 0.001251 | 0.001195 | 1,239,179,415.00 |
| May 13 2024 | 0.001238 | 0.00000400 | 0.32% | 0.001237 | 0.001284 | 0.001198 | 1,778,685,122.00 |
| May 12 2024 | 0.001234 | -0.000017 | -1.36% | 0.001251 | 0.001278 | 0.00122 | 872,241,618.00 |
| May 11 2024 | 0.001251 | -0.000038 | -2.95% | 0.001287 | 0.001306 | 0.001248 | 882,483,137.00 |
| May 10 2024 | 0.001289 | -0.000047 | -3.52% | 0.001346 | 0.00136 | 0.00127 | 1,863,427,171.00 |
| May 09 2024 | 0.001336 | 0.000059 | 4.62% | 0.001279 | 0.00136 | 0.001248 | 1,607,131,712.00 |
| May 08 2024 | 0.001277 | -0.000013 | -1.01% | 0.001285 | 0.001333 | 0.001248 | 2,196,527,489.00 |
| May 07 2024 | 0.00129 | -0.000019 | -1.45% | 0.001311 | 0.001349 | 0.001283 | 1,737,693,889.00 |
| May 06 2024 | 0.001309 | -0.000033 | -2.46% | 0.001343 | 0.001391 | 0.001307 | 2,002,228,140.00 |
| May 05 2024 | 0.001342 | 0.000022 | 1.67% | 0.001322 | 0.001374 | 0.00128 | 1,373,402,233.00 |
| May 04 2024 | 0.00132 | -0.00000900 | -0.68% | 0.001327 | 0.001352 | 0.001296 | 1,649,656,745.00 |
| May 03 2024 | 0.001329 | 0.000082 | 6.58% | 0.001247 | 0.001344 | 0.00123 | 1,700,629,104.00 |
| May 02 2024 | 0.001247 | 0.000031 | 2.55% | 0.001212 | 0.001267 | 0.001171 | 1,420,163,525.00 |
| May 01 2024 | 0.001216 | -0.000022 | -1.78% | 0.001233 | 0.001253 | 0.001136 | 2,131,134,492.00 |
| Apr 30 2024 | 0.001238 | -0.000056 | -4.33% | 0.001287 | 0.001312 | 0.00118 | 2,397,909,255.00 |
| Apr 29 2024 | 0.001294 | 0.00000400 | 0.31% | 0.001452 | 0.001499 | 0.001253 | 3,501,618,292.00 |
| Apr 28 2024 | 0.00129 | -0.000034 | -2.57% | 0.001319 | 0.001353 | 0.001283 | 1,362,307,396.00 |
| Apr 27 2024 | 0.001324 | 0.00 | 0.00% | 0.001325 | 0.001346 | 0.001264 | 1,427,824,786.00 |
| Apr 26 2024 | 0.001324 | -0.000051 | -3.71% | 0.001372 | 0.001408 | 0.001309 | 1,734,470,726.00 |
| Apr 25 2024 | 0.001375 | 0.00000300 | 0.22% | 0.001372 | 0.00141 | 0.001314 | 1,967,637,441.00 |
| Apr 24 2024 | 0.001372 | -0.000084 | -5.77% | 0.001452 | 0.001499 | 0.001351 | 2,953,084,835.00 |
| Apr 23 2024 | 0.001456 | 0.00 | 0.00% | 0.001455 | 0.001471 | 0.001387 | 1,594,605,438.00 |
| Apr 22 2024 | 0.001456 | 0.000045 | 3.19% | 0.00142 | 0.00149 | 0.001404 | 1,067,044,161.00 |
| Apr 21 2024 | 0.001411 | -0.00003 | -2.08% | 0.001442 | 0.001448 | 0.001372 | 1,463,571,048.00 |
| Apr 20 2024 | 0.001441 | 0.000118 | 8.92% | 0.001316 | 0.001447 | 0.001294 | 1,591,282,011.00 |
| Apr 19 2024 | 0.001323 | 0.000025 | 1.93% | 0.0013 | 0.001363 | 0.001191 | 2,505,484,799.00 |
| Apr 18 2024 | 0.001298 | 0.000037 | 2.93% | 0.001261 | 0.001322 | 0.001223 | 1,627,321,302.00 |
| Apr 17 2024 | 0.001261 | -0.00004 | -3.07% | 0.0013 | 0.001318 | 0.001212 | 2,634,638,581.00 |
| Apr 16 2024 | 0.001301 | 0.000015 | 1.17% | 0.00129 | 0.001325 | 0.001217 | 2,610,242,683.00 |
| Apr 15 2024 | 0.001286 | -0.000066 | -4.88% | 0.001329 | 0.001394 | 0.001226 | 2,895,785,805.00 |
| Apr 14 2024 | 0.001352 | 0.000125 | 10.19% | 0.001228 | 0.001358 | 0.00117 | 3,974,404,817.00 |
| Apr 13 2024 | 0.001227 | -0.000224 | -15.44% | 0.001454 | 0.001479 | 0.001052 | 9,072,537,705.00 |
| Apr 12 2024 | 0.001451 | -0.000406 | -21.86% | 0.001859 | 0.001927 | 0.00133 | 6,456,883,926.00 |
| Apr 11 2024 | 0.001857 | -0.00000200 | -0.11% | 0.001859 | 0.001938 | 0.001833 | 1,958,848,290.00 |
| Apr 10 2024 | 0.001859 | -0.000018 | -0.96% | 0.001884 | 0.001934 | 0.001784 | 2,527,528,132.00 |
| Apr 09 2024 | 0.001877 | -0.000121 | -6.06% | 0.002 | 0.002138 | 0.001873 | 5,383,757,508.00 |
| Apr 08 2024 | 0.001998 | 0.00016 | 8.71% | 0.001843 | 0.002071 | 0.001809 | 4,841,474,643.00 |
| Apr 07 2024 | 0.001838 | 0.00007 | 3.96% | 0.001766 | 0.00185 | 0.001735 | 1,504,721,927.00 |
| Apr 06 2024 | 0.001768 | 0.000041 | 2.37% | 0.001722 | 0.001772 | 0.001712 | 955,276,864.00 |
| Apr 05 2024 | 0.001727 | -0.000012 | -0.69% | 0.001741 | 0.001757 | 0.001626 | 2,029,936,192.00 |
| Apr 04 2024 | 0.001739 | 0.00003 | 1.76% | 0.001708 | 0.001789 | 0.001665 | 1,673,064,706.00 |
| Apr 03 2024 | 0.001709 | 0.00002 | 1.18% | 0.001686 | 0.001755 | 0.001622 | 2,021,615,849.00 |
| Apr 02 2024 | 0.001689 | -0.000147 | -8.01% | 0.001832 | 0.001837 | 0.001631 | 3,283,994,373.00 |
| Apr 01 2024 | 0.001836 | -0.0001 | -5.17% | 0.00194 | 0.001946 | 0.001759 | 2,445,397,721.00 |
| Mar 31 2024 | 0.001936 | 0.000054 | 2.87% | 0.001884 | 0.00199 | 0.001868 | 1,696,693,705.00 |
| Mar 30 2024 | 0.001882 | -0.000098 | -4.95% | 0.001977 | 0.002023 | 0.001811 | 1,902,718,391.00 |
| Mar 29 2024 | 0.00198 | -0.000012 | -0.60% | 0.001997 | 0.00206 | 0.001938 | 1,708,126,291.00 |
| Mar 28 2024 | 0.001992 | 0.000035 | 1.79% | 0.001965 | 0.002009 | 0.001922 | 1,811,396,647.00 |
| Mar 27 2024 | 0.001957 | -0.000062 | -3.07% | 0.002022 | 0.002046 | 0.001926 | 2,000,643,605.00 |
| Mar 26 2024 | 0.002019 | 0.000054 | 2.75% | 0.001973 | 0.002059 | 0.001939 | 2,672,917,338.00 |
| Mar 25 2024 | 0.001965 | -0.000012 | -0.61% | 0.001994 | 0.002032 | 0.001896 | 5,076,578,339.00 |
| Mar 24 2024 | 0.001977 | 0.00019 | 10.63% | 0.001777 | 0.002036 | 0.001754 | 3,874,708,530.00 |
| Mar 23 2024 | 0.001787 | 0.000049 | 2.82% | 0.001753 | 0.001854 | 0.001713 | 2,170,889,745.00 |
