Register for real-time alerts, custom portfolio, and market movers
DENTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.000977 | 0.000026 | 2.73% | 0.00095 | 0.000981 | 0.000907 | 8,544,895.00 |
| Jul 18 2024 | 0.000951 | -0.000017 | -1.76% | 0.000973 | 0.000981 | 0.00091 | 7,147,761.00 |
| Jul 17 2024 | 0.000968 | -0.00000500 | -0.51% | 0.000977 | 0.001001 | 0.000954 | 20,810,177.00 |
| Jul 16 2024 | 0.000973 | 0.00000030 | 0.03% | 0.00097 | 0.000994 | 0.000932 | 2,296,265.00 |
| Jul 15 2024 | 0.000973 | 0.000058 | 6.34% | 0.000918 | 0.000973 | 0.000912 | 7,755,777.00 |
| Jul 14 2024 | 0.000914 | 0.000039 | 4.46% | 0.000877 | 0.000914 | 0.000872 | 5,757,706.00 |
| Jul 13 2024 | 0.000875 | 0.000045 | 5.42% | 0.00084 | 0.000877 | 0.000839 | 3,701,320.00 |
| Jul 12 2024 | 0.00083 | 0.00 | 0.00% | 0.00083 | 0.00083 | 0.00083 | 0.00 |
| Jul 11 2024 | 0.00083 | -0.000011 | -1.31% | 0.000833 | 0.000867 | 0.000828 | 5,465,800.00 |
| Jul 10 2024 | 0.000841 | -0.00000030 | -0.04% | 0.000839 | 0.000862 | 0.000835 | 2,554,500.00 |
| Jul 09 2024 | 0.000841 | 0.00003 | 3.70% | 0.000809 | 0.000844 | 0.000809 | 2,433,794.00 |
| Jul 08 2024 | 0.000811 | 0.00001 | 1.25% | 0.000804 | 0.000846 | 0.000774 | 2,256,503.00 |
| Jul 07 2024 | 0.000801 | -0.000049 | -5.76% | 0.000835 | 0.000852 | 0.000801 | 2,181,226.00 |
| Jul 06 2024 | 0.00085 | 0.000031 | 3.78% | 0.000838 | 0.000859 | 0.000809 | 4,029,829.00 |
| Jul 05 2024 | 0.000819 | -0.000044 | -5.10% | 0.000861 | 0.000861 | 0.000745 | 32,103,784.00 |
| Jul 04 2024 | 0.000863 | -0.000102 | -10.57% | 0.000967 | 0.000967 | 0.000863 | 42,699,782.00 |
| Jul 03 2024 | 0.000965 | -0.000052 | -5.11% | 0.001018 | 0.001024 | 0.000956 | 2,232,679.00 |
| Jul 02 2024 | 0.001017 | 0.000019 | 1.90% | 0.000994 | 0.001017 | 0.000986 | 913,913.00 |
| Jul 01 2024 | 0.000998 | -0.000022 | -2.16% | 0.001019 | 0.00104 | 0.000994 | 1,571,255.00 |
| Jun 30 2024 | 0.00102 | 0.00007 | 7.37% | 0.00095 | 0.001022 | 0.000936 | 2,559,875.00 |
| Jun 29 2024 | 0.00095 | -0.000021 | -2.16% | 0.000997 | 0.00101 | 0.000949 | 4,920,126.00 |
| Jun 28 2024 | 0.000971 | -0.000017 | -1.72% | 0.000992 | 0.001001 | 0.000956 | 750,615.00 |
| Jun 27 2024 | 0.000987 | 0.000026 | 2.70% | 0.000957 | 0.00099 | 0.000941 | 1,085,810.00 |
| Jun 26 2024 | 0.000961 | -0.000013 | -1.33% | 0.00097 | 0.000984 | 0.000947 | 3,285,377.00 |
| Jun 25 2024 | 0.000975 | 0.000021 | 2.20% | 0.00095 | 0.00099 | 0.00095 | 4,609,935.00 |
| Jun 24 2024 | 0.000953 | 0.000017 | 1.81% | 0.000945 | 0.000953 | 0.000916 | 3,027,820.00 |
| Jun 23 2024 | 0.000937 | -0.00003 | -3.10% | 0.00097 | 0.000997 | 0.000937 | 20,461,344.00 |
| Jun 22 2024 | 0.000966 | -0.000014 | -1.43% | 0.000973 | 0.000987 | 0.000966 | 745,583.00 |
| Jun 21 2024 | 0.00098 | -0.00000500 | -0.51% | 0.000986 | 0.001001 | 0.000976 | 2,042,701.00 |
| Jun 20 2024 | 0.000985 | 0.000017 | 1.76% | 0.000977 | 0.001028 | 0.000977 | 1,153,840.00 |
| Jun 19 2024 | 0.000968 | 0.000029 | 3.09% | 0.000938 | 0.000969 | 0.000938 | 2,944,099.00 |
| Jun 18 2024 | 0.000939 | -0.000086 | -8.39% | 0.001017 | 0.001017 | 0.000906 | 35,909,730.00 |
| Jun 17 2024 | 0.001025 | -0.000071 | -6.48% | 0.001096 | 0.001096 | 0.001025 | 2,792,368.00 |
| Jun 16 2024 | 0.001096 | 0.000019 | 1.76% | 0.001074 | 0.001096 | 0.001067 | 4,044,452.00 |
| Jun 15 2024 | 0.001077 | -0.00000400 | -0.37% | 0.001085 | 0.001104 | 0.001077 | 2,419,715.00 |
| Jun 14 2024 | 0.001081 | -0.000061 | -5.34% | 0.001135 | 0.001145 | 0.001067 | 4,165,092.00 |
| Jun 13 2024 | 0.001142 | -0.00002 | -1.72% | 0.001159 | 0.001173 | 0.001124 | 4,935,688.00 |
| Jun 12 2024 | 0.001162 | 0.000033 | 2.92% | 0.001123 | 0.001208 | 0.001118 | 1,015,492.00 |
| Jun 11 2024 | 0.001129 | -0.000047 | -4.00% | 0.001173 | 0.001173 | 0.001093 | 3,842,764.00 |
| Jun 10 2024 | 0.001176 | -0.000036 | -2.97% | 0.001205 | 0.001207 | 0.001168 | 2,536,843.00 |
| Jun 09 2024 | 0.001213 | 0.000019 | 1.59% | 0.001196 | 0.001218 | 0.001191 | 5,634,052.00 |
| Jun 08 2024 | 0.001193 | -0.00009 | -7.01% | 0.001284 | 0.001299 | 0.001187 | 7,409,808.00 |
| Jun 07 2024 | 0.001283 | -0.00016 | -11.08% | 0.001433 | 0.001446 | 0.001202 | 18,674,574.00 |
| Jun 06 2024 | 0.001443 | -0.000086 | -5.62% | 0.001518 | 0.001535 | 0.001422 | 6,510,908.00 |
| Jun 05 2024 | 0.001529 | 0.00014 | 10.07% | 0.001404 | 0.001599 | 0.001404 | 6,886,827.00 |
| Jun 04 2024 | 0.001389 | 0.00000700 | 0.51% | 0.001379 | 0.001413 | 0.00137 | 16,061,024.00 |
| Jun 03 2024 | 0.001382 | 0.000029 | 2.14% | 0.001347 | 0.001406 | 0.001347 | 1,362,469.00 |
| Jun 02 2024 | 0.001352 | -0.00002 | -1.46% | 0.001364 | 0.001376 | 0.001343 | 2,336,864.00 |
| Jun 01 2024 | 0.001373 | -0.000025 | -1.79% | 0.001387 | 0.001387 | 0.001366 | 2,676,780.00 |
| May 31 2024 | 0.001398 | 0.000031 | 2.27% | 0.001367 | 0.001398 | 0.001343 | 2,374,951.00 |
| May 30 2024 | 0.001367 | -0.00000700 | -0.51% | 0.001379 | 0.001401 | 0.001266 | 15,809,386.00 |
| May 29 2024 | 0.001374 | -0.000027 | -1.93% | 0.001404 | 0.00145 | 0.001374 | 6,197,941.00 |
| May 28 2024 | 0.001401 | -0.000017 | -1.20% | 0.001406 | 0.001441 | 0.001352 | 6,607,646.00 |
| May 27 2024 | 0.001418 | 0.000044 | 3.20% | 0.001372 | 0.001441 | 0.001369 | 7,565,060.00 |
| May 26 2024 | 0.001374 | -0.000016 | -1.15% | 0.001398 | 0.001403 | 0.001362 | 2,510,682.00 |
| May 25 2024 | 0.001389 | 0.00000500 | 0.36% | 0.001389 | 0.001421 | 0.001379 | 3,603,603.00 |
| May 24 2024 | 0.001384 | 0.000019 | 1.39% | 0.001378 | 0.00139 | 0.001338 | 3,847,758.00 |
| May 23 2024 | 0.001365 | -0.00004 | -2.85% | 0.001407 | 0.001422 | 0.001301 | 9,247,589.00 |
| May 22 2024 | 0.001406 | -0.000014 | -0.99% | 0.001419 | 0.001435 | 0.001389 | 6,538,335.00 |
| May 21 2024 | 0.00142 | 0.00000020 | 0.01% | 0.001435 | 0.001439 | 0.001405 | 2,636,097.00 |
| May 20 2024 | 0.00142 | 0.000124 | 9.59% | 0.001301 | 0.001426 | 0.001301 | 2,352,956.00 |
| May 19 2024 | 0.001296 | -0.000034 | -2.56% | 0.00133 | 0.001344 | 0.001296 | 1,191,719.00 |
| May 18 2024 | 0.00133 | -0.00000200 | -0.15% | 0.001331 | 0.001365 | 0.001326 | 2,904,521.00 |
| May 17 2024 | 0.001332 | 0.000025 | 1.91% | 0.001307 | 0.001348 | 0.001296 | 2,788,511.00 |
| May 16 2024 | 0.001307 | 0.000011 | 0.85% | 0.001296 | 0.001307 | 0.001263 | 1,676,175.00 |
| May 15 2024 | 0.001296 | 0.000099 | 8.27% | 0.001213 | 0.0013 | 0.00121 | 7,047,017.00 |
| May 14 2024 | 0.001198 | -0.000035 | -2.84% | 0.001232 | 0.001248 | 0.001198 | 3,128,021.00 |
| May 13 2024 | 0.001232 | -0.00000200 | -0.16% | 0.001236 | 0.001265 | 0.0012 | 4,186,584.00 |
| May 12 2024 | 0.001235 | -0.000017 | -1.36% | 0.001251 | 0.001276 | 0.001224 | 1,846,068.00 |
| May 11 2024 | 0.001252 | -0.000033 | -2.57% | 0.001293 | 0.001297 | 0.001252 | 764,596.00 |
| May 10 2024 | 0.001285 | -0.000046 | -3.46% | 0.001352 | 0.001356 | 0.001282 | 22,989,087.00 |
| May 09 2024 | 0.00133 | 0.000048 | 3.74% | 0.001275 | 0.00133 | 0.00125 | 1,665,793.00 |
| May 08 2024 | 0.001283 | -0.00000800 | -0.62% | 0.001281 | 0.001318 | 0.001252 | 5,707,921.00 |
| May 07 2024 | 0.001291 | -0.000014 | -1.07% | 0.001311 | 0.001343 | 0.001291 | 21,860,052.00 |
| May 06 2024 | 0.001305 | -0.000026 | -1.95% | 0.001347 | 0.001389 | 0.001305 | 3,525,955.00 |
| May 05 2024 | 0.001332 | 0.00000800 | 0.60% | 0.001311 | 0.001375 | 0.001288 | 1,401,809.00 |
| May 04 2024 | 0.001324 | -0.00000500 | -0.38% | 0.001324 | 0.001342 | 0.001309 | 1,459,125.00 |
| May 03 2024 | 0.001328 | 0.000075 | 5.99% | 0.001249 | 0.00134 | 0.001233 | 7,654,838.00 |
| May 02 2024 | 0.001253 | 0.000045 | 3.72% | 0.001205 | 0.001264 | 0.001173 | 1,096,076.00 |
| May 01 2024 | 0.001208 | -0.000024 | -1.95% | 0.001212 | 0.001246 | 0.001141 | 2,276,013.00 |
| Apr 30 2024 | 0.001233 | -0.000052 | -4.05% | 0.001287 | 0.0013 | 0.001189 | 3,932,935.00 |
| Apr 29 2024 | 0.001285 | 0.00000400 | 0.31% | 0.001304 | 0.001304 | 0.001251 | 15,079,698.00 |
| Apr 28 2024 | 0.001281 | -0.000043 | -3.25% | 0.00132 | 0.001349 | 0.001281 | 1,861,427.00 |
| Apr 27 2024 | 0.001324 | -0.000021 | -1.56% | 0.001314 | 0.001325 | 0.001276 | 2,803,055.00 |
| Apr 26 2024 | 0.001345 | -0.000046 | -3.31% | 0.001371 | 0.001371 | 0.001312 | 1,306,667.00 |
| Apr 25 2024 | 0.001391 | 0.000041 | 3.04% | 0.001376 | 0.001404 | 0.001317 | 3,120,096.00 |
| Apr 24 2024 | 0.00135 | -0.000092 | -6.38% | 0.001456 | 0.001481 | 0.00135 | 7,693,460.00 |
| Apr 23 2024 | 0.001442 | -0.000013 | -0.89% | 0.001449 | 0.001465 | 0.00141 | 4,078,387.00 |
| Apr 22 2024 | 0.001455 | 0.000044 | 3.12% | 0.001423 | 0.00148 | 0.001407 | 4,343,803.00 |
| Apr 21 2024 | 0.001411 | -0.000031 | -2.15% | 0.001441 | 0.001441 | 0.00138 | 29,122,133.00 |
| Apr 20 2024 | 0.001442 | 0.000128 | 9.73% | 0.001318 | 0.00145 | 0.001307 | 10,525,434.00 |
