ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,186.00
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.115
      0.04%
      Bitcoin
      64,074.84
      0.17%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Dent (Gate.io:DENTETH)

      6. Dent (Gate.io:DENTETH) Historical

      DENTETH Dent

      0.00000027
      0.00 (0.00%)
      06:50:02 - Realtime Data

      DENTETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.00000027 -0.00000001 -3.57% 0.00000028 0.00000028 0.00000026 7,795,408.00
      Jul 17 2024 0.00000028 0.00 0.00% 0.00000028 0.00000028 0.00000028 7,451,543.00
      Jul 16 2024 0.00000028 0.00000001 3.70% 0.00000027 0.00000028 0.00000027 7,690,458.00
      Jul 15 2024 0.00000027 -0.00000001 -3.57% 0.00000028 0.00000028 0.00000027 8,226,785.00
      Jul 14 2024 0.00000028 0.00000001 3.70% 0.00000027 0.00000028 0.00000027 4,973,186.00
      Jul 13 2024 0.00000027 0.00000001 3.85% 0.00000026 0.00000027 0.00000026 9,503,680.00
      Jul 12 2024 0.00000026 0.00 0.00% 0.00000026 0.00000026 0.00000026 6,480,442.00
      Jul 11 2024 0.00000026 -0.00000001 -3.70% 0.00000027 0.00000027 0.00000026 7,740,216.00
      Jul 10 2024 0.00000027 0.00 0.00% 0.00000027 0.00000027 0.00000027 3,789,970.00
      Jul 09 2024 0.00000027 0.00000001 3.85% 0.00000026 0.00000028 0.00000026 4,892,812.00
      Jul 08 2024 0.00000026 -0.00000001 -3.70% 0.00000027 0.00000027 0.00000026 5,836,742.00
      Jul 07 2024 0.00000027 0.00 0.00% 0.00000027 0.00000028 0.00000027 7,259,978.00
      Jul 06 2024 0.00000027 0.00 0.00% 0.00000027 0.00000028 0.00000027 2,396,688.00
      Jul 05 2024 0.00000027 -0.00000001 -3.57% 0.00000027 0.00000028 0.00000025 9,629,989.00
      Jul 04 2024 0.00000028 -0.00000001 -3.45% 0.00000029 0.00000029 0.00000028 7,800,821.00
      Jul 03 2024 0.00000029 0.00 0.00% 0.00000029 0.00000030 0.00000029 5,202,585.00
      Jul 02 2024 0.00000029 0.00 0.00% 0.00000029 0.00000029 0.00000028 4,507,781.00
      Jul 01 2024 0.00000029 0.00 0.00% 0.00000029 0.00000030 0.00000028 4,479,939.00
      Jun 30 2024 0.00000029 0.00000001 3.57% 0.00000028 0.00000029 0.00000027 8,419,564.00
      Jun 29 2024 0.00000028 0.00 0.00% 0.00000028 0.00000029 0.00000028 5,901,027.00
      Jun 28 2024 0.00000028 0.00 0.00% 0.00000028 0.00000029 0.00000028 5,193,917.00
      Jun 27 2024 0.00000028 0.00 0.00% 0.00000028 0.00000028 0.00000027 4,918,422.00
      Jun 26 2024 0.00000028 0.00 0.00% 0.00000028 0.00000028 0.00000028 1,481,399.00
      Jun 25 2024 0.00000028 0.00 0.00% 0.00000028 0.00000028 0.00000028 677,518.00
      Jun 24 2024 0.00000028 0.00000001 3.70% 0.00000027 0.00000028 0.00000027 6,161,427.00
      Jun 23 2024 0.00000027 0.00 0.00% 0.00000027 0.00000028 0.00000027 4,655,832.00
      Jun 22 2024 0.00000027 0.00 0.00% 0.00000027 0.00000028 0.00000027 2,131,505.00
      Jun 21 2024 0.00000027 0.00 0.00% 0.00000028 0.00000028 0.00000027 2,029,829.00
      Jun 20 2024 0.00000027 0.00 0.00% 0.00000027 0.00000028 0.00000027 922,545.00
      Jun 19 2024 0.00000027 0.00000001 3.85% 0.00000026 0.00000027 0.00000026 5,560,762.00
      Jun 18 2024 0.00000026 -0.00000003 -10.34% 0.00000029 0.00000029 0.00000026 4,662,091.00
      Jun 17 2024 0.00000029 -0.00000001 -3.33% 0.00000030 0.00000030 0.00000028 7,541,997.00
      Jun 16 2024 0.00000030 0.00 0.00% 0.00000030 0.00000030 0.00000030 3,627,494.00
      Jun 15 2024 0.00000030 -0.00000001 -3.23% 0.00000031 0.00000031 0.00000030 1,056,118.00
      Jun 14 2024 0.00000031 -0.00000001 -3.13% 0.00000032 0.00000032 0.00000031 5,286,358.00
      Jun 13 2024 0.00000032 0.00 0.00% 0.00000033 0.00000033 0.00000032 6,206,405.00
      Jun 12 2024 0.00000032 0.00 0.00% 0.00000032 0.00000033 0.00000032 5,789,762.00
      Jun 11 2024 0.00000032 0.00 0.00% 0.00000032 0.00000032 0.00000031 6,085,678.00
      Jun 10 2024 0.00000032 0.00 0.00% 0.00000032 0.00000032 0.00000031 4,096,482.00
      Jun 09 2024 0.00000032 0.00 0.00% 0.00000032 0.00000033 0.00000032 5,460,373.00
      Jun 08 2024 0.00000032 -0.00000002 -5.88% 0.00000034 0.00000035 0.00000032 5,852,761.00
      Jun 07 2024 0.00000034 -0.00000003 -8.11% 0.00000037 0.00000038 0.00000033 4,380,112.00
      Jun 06 2024 0.00000037 -0.00000002 -5.13% 0.00000039 0.00000039 0.00000037 2,733,380.00
      Jun 05 2024 0.00000039 0.00000003 8.33% 0.00000037 0.00000040 0.00000037 2,537,692.00
      Jun 04 2024 0.00000036 0.00 0.00% 0.00000036 0.00000037 0.00000036 1,399,957.00
      Jun 03 2024 0.00000036 0.00000001 2.86% 0.00000035 0.00000037 0.00000035 4,710,662.00
      Jun 02 2024 0.00000035 0.00 0.00% 0.00000035 0.00000036 0.00000035 3,235,757.00
      Jun 01 2024 0.00000035 -0.00000002 -5.41% 0.00000037 0.00000037 0.00000035 3,878,249.00
      May 31 2024 0.00000037 0.00000001 2.78% 0.00000036 0.00000037 0.00000035 4,386,043.00
      May 30 2024 0.00000036 0.00 0.00% 0.00000036 0.00000037 0.00000036 2,754,431.00
      May 29 2024 0.00000036 0.00 0.00% 0.00000036 0.00000037 0.00000035 3,494,439.00
      May 28 2024 0.00000036 0.00 0.00% 0.00000036 0.00000037 0.00000035 6,400,044.00
      May 27 2024 0.00000036 0.00000001 2.86% 0.00000035 0.00000036 0.00000034 6,101,357.00
      May 26 2024 0.00000035 -0.00000002 -5.41% 0.00000037 0.00000037 0.00000035 5,227,521.00
      May 25 2024 0.00000037 0.00 0.00% 0.00000037 0.00000038 0.00000037 6,393,825.00
      May 24 2024 0.00000037 0.00000001 2.78% 0.00000036 0.00000037 0.00000036 6,346,474.00
      May 23 2024 0.00000036 -0.00000001 -2.70% 0.00000037 0.00000037 0.00000035 6,536,990.00
      May 22 2024 0.00000037 0.00 0.00% 0.00000037 0.00000038 0.00000036 6,269,311.00
      May 21 2024 0.00000037 -0.00000001 -2.63% 0.00000038 0.00000039 0.00000037 5,397,975.00
      May 20 2024 0.00000038 -0.00000004 -9.52% 0.00000042 0.00000043 0.00000038 5,863,742.00
      May 19 2024 0.00000042 -0.00000001 -2.33% 0.00000043 0.00000043 0.00000042 5,214,621.00
      May 18 2024 0.00000043 0.00 0.00% 0.00000043 0.00000043 0.00000042 7,188,696.00
      May 17 2024 0.00000043 -0.00000001 -2.27% 0.00000044 0.00000044 0.00000042 6,419,391.00
      May 16 2024 0.00000044 0.00000002 4.76% 0.00000042 0.00000044 0.00000042 6,332,378.00
      May 15 2024 0.00000042 0.00000001 2.44% 0.00000041 0.00000043 0.00000041 6,662,704.00
      May 14 2024 0.00000041 -0.00000001 -2.38% 0.00000042 0.00000042 0.00000041 7,424,096.00
      May 13 2024 0.00000042 0.00 0.00% 0.00000042 0.00000042 0.00000041 7,243,605.00
      May 12 2024 0.00000042 0.00 0.00% 0.00000042 0.00000043 0.00000041 6,239,898.00
      May 11 2024 0.00000042 -0.00000002 -4.55% 0.00000044 0.00000044 0.00000042 6,644,365.00
      May 10 2024 0.00000044 0.00 0.00% 0.00000044 0.00000044 0.00000043 6,002,202.00
      May 09 2024 0.00000044 0.00000002 4.76% 0.00000042 0.00000044 0.00000042 5,761,619.00
      May 08 2024 0.00000042 0.00 0.00% 0.00000042 0.00000043 0.00000041 6,487,179.00
      May 07 2024 0.00000042 0.00 0.00% 0.00000042 0.00000043 0.00000042 6,225,231.00
      May 06 2024 0.00000042 0.00 0.00% 0.00000042 0.00000043 0.00000042 5,403,344.00
      May 05 2024 0.00000042 0.00 0.00% 0.00000042 0.00000043 0.00000041 5,248,740.00
      May 04 2024 0.00000042 0.00 0.00% 0.00000042 0.00000042 0.00000042 5,821,014.00
      May 03 2024 0.00000042 0.00 0.00% 0.00000041 0.00000043 0.00000041 7,098,031.00
      May 02 2024 0.00000042 0.00000002 5.00% 0.00000040 0.00000042 0.00000040 6,987,385.00
      May 01 2024 0.00000040 0.00 0.00% 0.00000040 0.00000041 0.00000040 6,639,751.00
      Apr 30 2024 0.00000040 0.00 0.00% 0.00000040 0.00000041 0.00000040 6,762,851.00
      Apr 29 2024 0.00000040 0.00000001 2.56% 0.00000039 0.00000040 0.00000039 6,783,551.00
      Apr 28 2024 0.00000039 -0.00000001 -2.50% 0.00000040 0.00000040 0.00000039 7,071,994.00
      Apr 27 2024 0.00000040 -0.00000002 -4.76% 0.00000042 0.00000042 0.00000040 5,942,816.00
      Apr 26 2024 0.00000042 -0.00000001 -2.33% 0.00000043 0.00000043 0.00000042 5,902,724.00
      Apr 25 2024 0.00000043 0.00 0.00% 0.00000043 0.00000044 0.00000042 5,702,663.00
      Apr 24 2024 0.00000043 -0.00000002 -4.44% 0.00000045 0.00000045 0.00000043 5,344,573.00
      Apr 23 2024 0.00000045 0.00 0.00% 0.00000045 0.00000045 0.00000044 5,962,999.00
      Apr 22 2024 0.00000045 0.00000001 2.27% 0.00000044 0.00000046 0.00000044 5,271,096.00
      Apr 21 2024 0.00000044 -0.00000001 -2.22% 0.00000045 0.00000045 0.00000044 5,760,928.00
      Apr 20 2024 0.00000045 0.00000003 7.14% 0.00000043 0.00000045 0.00000043 5,951,844.00

      Your Recent History

      GATE
      DENTETH
      Dent
      USOTC
      OWCP
      OWC Pharmaceuticals Rese... (CE)
      Delayed Upgrade Clock