Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DENTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.001332 | 0.00003 | 2.30% | 0.001303 | 0.001348 | 0.001291 | 3,613,448.00 |
| May 16 2024 | 0.001302 | 0.00000400 | 0.31% | 0.001296 | 0.00131 | 0.00126 | 3,994,909.00 |
| May 15 2024 | 0.001298 | 0.000099 | 8.26% | 0.001201 | 0.001305 | 0.001197 | 3,730,628.00 |
| May 14 2024 | 0.001199 | -0.000037 | -2.99% | 0.001234 | 0.001248 | 0.001196 | 3,085,257.00 |
| May 13 2024 | 0.001236 | 0.00000200 | 0.16% | 0.001236 | 0.001283 | 0.001199 | 4,309,477.00 |
| May 12 2024 | 0.001234 | -0.000017 | -1.36% | 0.001251 | 0.001273 | 0.001224 | 4,055,985.00 |
| May 11 2024 | 0.001251 | -0.000038 | -2.95% | 0.001284 | 0.001306 | 0.001248 | 3,520,640.00 |
| May 10 2024 | 0.001289 | -0.000057 | -4.23% | 0.001347 | 0.001358 | 0.00127 | 3,394,337.00 |
| May 09 2024 | 0.001346 | 0.000069 | 5.40% | 0.001275 | 0.001352 | 0.00125 | 3,048,904.00 |
| May 08 2024 | 0.001277 | -0.00001 | -0.78% | 0.001283 | 0.001331 | 0.001253 | 1,647,933.00 |
| May 07 2024 | 0.001287 | -0.000025 | -1.91% | 0.001311 | 0.001349 | 0.001285 | 2,385,725.00 |
| May 06 2024 | 0.001312 | -0.000029 | -2.16% | 0.001343 | 0.00139 | 0.001307 | 3,587,678.00 |
| May 05 2024 | 0.001341 | 0.000021 | 1.59% | 0.001322 | 0.001374 | 0.001282 | 3,700,697.00 |
| May 04 2024 | 0.00132 | -0.00000600 | -0.45% | 0.001325 | 0.001349 | 0.001316 | 3,738,505.00 |
| May 03 2024 | 0.001326 | 0.000078 | 6.25% | 0.001247 | 0.001344 | 0.001232 | 4,280,101.00 |
| May 02 2024 | 0.001248 | 0.000032 | 2.63% | 0.001211 | 0.001266 | 0.001176 | 3,674,403.00 |
| May 01 2024 | 0.001216 | -0.000019 | -1.54% | 0.001237 | 0.001251 | 0.001139 | 3,688,857.00 |
| Apr 30 2024 | 0.001235 | -0.000059 | -4.56% | 0.001289 | 0.00131 | 0.001183 | 3,654,398.00 |
| Apr 29 2024 | 0.001294 | 0.00000600 | 0.47% | 0.00129 | 0.001328 | 0.001254 | 4,288,520.00 |
| Apr 28 2024 | 0.001288 | -0.000035 | -2.65% | 0.001319 | 0.00135 | 0.001283 | 4,159,363.00 |
| Apr 27 2024 | 0.001323 | -0.00000300 | -0.23% | 0.001323 | 0.001343 | 0.001273 | 3,745,261.00 |
| Apr 26 2024 | 0.001326 | -0.000048 | -3.49% | 0.00137 | 0.001376 | 0.001315 | 3,920,332.00 |
| Apr 25 2024 | 0.001374 | 0.00000200 | 0.15% | 0.001371 | 0.00141 | 0.001314 | 3,566,079.00 |
| Apr 24 2024 | 0.001372 | -0.000086 | -5.90% | 0.001456 | 0.001487 | 0.001354 | 4,258,598.00 |
| Apr 23 2024 | 0.001458 | 0.00000300 | 0.21% | 0.001456 | 0.001471 | 0.001409 | 4,053,861.00 |
| Apr 22 2024 | 0.001455 | 0.000044 | 3.12% | 0.00141 | 0.00149 | 0.001404 | 4,133,198.00 |
| Apr 21 2024 | 0.001411 | -0.000031 | -2.15% | 0.001441 | 0.001444 | 0.001372 | 3,653,526.00 |
| Apr 20 2024 | 0.001442 | 0.000119 | 8.99% | 0.001316 | 0.001447 | 0.001302 | 3,688,567.00 |
| Apr 19 2024 | 0.001323 | 0.000023 | 1.77% | 0.001301 | 0.001362 | 0.001199 | 4,063,223.00 |
| Apr 18 2024 | 0.0013 | 0.000033 | 2.60% | 0.00126 | 0.00132 | 0.001226 | 3,963,065.00 |
| Apr 17 2024 | 0.001267 | -0.000034 | -2.61% | 0.0013 | 0.001315 | 0.001218 | 4,357,954.00 |
| Apr 16 2024 | 0.001301 | 0.000011 | 0.85% | 0.001288 | 0.001322 | 0.001218 | 4,122,000.00 |
| Apr 15 2024 | 0.00129 | -0.000052 | -3.87% | 0.00134 | 0.001394 | 0.001239 | 4,033,337.00 |
| Apr 14 2024 | 0.001342 | 0.000114 | 9.32% | 0.001221 | 0.001357 | 0.001173 | 3,190,375.00 |
| Apr 13 2024 | 0.001228 | -0.000226 | -15.54% | 0.001444 | 0.001456 | 0.001066 | 3,486,536.00 |
| Apr 12 2024 | 0.001454 | -0.000407 | -21.87% | 0.001859 | 0.001919 | 0.001373 | 3,405,291.00 |
| Apr 11 2024 | 0.001861 | 0.00000500 | 0.27% | 0.00186 | 0.001925 | 0.001838 | 2,551,779.00 |
| Apr 10 2024 | 0.001856 | -0.000032 | -1.70% | 0.001882 | 0.001927 | 0.001794 | 2,402,476.00 |
| Apr 09 2024 | 0.001888 | -0.000112 | -5.60% | 0.002 | 0.00211 | 0.001877 | 2,159,695.00 |
| Apr 08 2024 | 0.002 | 0.00016 | 8.69% | 0.001843 | 0.002032 | 0.001809 | 2,783,527.00 |
| Apr 07 2024 | 0.00184 | 0.000073 | 4.13% | 0.001767 | 0.001849 | 0.00176 | 3,531,530.00 |
| Apr 06 2024 | 0.001767 | 0.00004 | 2.32% | 0.00172 | 0.001772 | 0.001714 | 2,679,952.00 |
| Apr 05 2024 | 0.001727 | -0.000019 | -1.09% | 0.001746 | 0.001753 | 0.001637 | 3,119,098.00 |
| Apr 04 2024 | 0.001746 | 0.000035 | 2.05% | 0.001701 | 0.001782 | 0.001667 | 3,180,233.00 |
| Apr 03 2024 | 0.001711 | 0.000023 | 1.36% | 0.001688 | 0.001754 | 0.001625 | 2,797,952.00 |
| Apr 02 2024 | 0.001688 | -0.000147 | -8.01% | 0.001835 | 0.001835 | 0.001633 | 3,305,917.00 |
| Apr 01 2024 | 0.001835 | -0.000104 | -5.36% | 0.001937 | 0.001945 | 0.001762 | 3,169,706.00 |
| Mar 31 2024 | 0.001939 | 0.000057 | 3.03% | 0.001881 | 0.001968 | 0.001871 | 3,055,259.00 |
| Mar 30 2024 | 0.001882 | -0.0001 | -5.05% | 0.001978 | 0.00201 | 0.00187 | 3,005,113.00 |
| Mar 29 2024 | 0.001982 | -0.00001 | -0.50% | 0.001998 | 0.002052 | 0.001941 | 2,791,920.00 |
| Mar 28 2024 | 0.001992 | 0.000029 | 1.48% | 0.001966 | 0.002007 | 0.001923 | 2,770,608.00 |
| Mar 27 2024 | 0.001963 | -0.000051 | -2.53% | 0.002023 | 0.002045 | 0.001941 | 2,639,120.00 |
| Mar 26 2024 | 0.002014 | 0.000048 | 2.44% | 0.001971 | 0.002055 | 0.001945 | 2,436,937.00 |
| Mar 25 2024 | 0.001966 | -0.000027 | -1.35% | 0.001974 | 0.002031 | 0.001897 | 2,461,217.00 |
| Mar 24 2024 | 0.001993 | 0.000212 | 11.91% | 0.001778 | 0.002027 | 0.001757 | 2,746,286.00 |
| Mar 23 2024 | 0.001781 | 0.000035 | 2.00% | 0.001753 | 0.001846 | 0.001735 | 2,769,390.00 |
| Mar 22 2024 | 0.001746 | -0.000052 | -2.89% | 0.001797 | 0.001841 | 0.00168 | 3,137,018.00 |
| Mar 21 2024 | 0.001798 | 0.00000600 | 0.33% | 0.001795 | 0.001841 | 0.001747 | 2,768,296.00 |
| Mar 20 2024 | 0.001792 | 0.000215 | 13.64% | 0.001574 | 0.001801 | 0.001528 | 2,857,154.00 |
| Mar 19 2024 | 0.001577 | -0.000205 | -11.50% | 0.001779 | 0.001804 | 0.00153 | 3,527,214.00 |
| Mar 18 2024 | 0.001782 | -0.000097 | -5.16% | 0.001882 | 0.001902 | 0.001731 | 3,212,454.00 |
| Mar 17 2024 | 0.001879 | 0.00007 | 3.87% | 0.001811 | 0.001921 | 0.001749 | 2,587,521.00 |
| Mar 16 2024 | 0.001809 | -0.000215 | -10.62% | 0.002029 | 0.002083 | 0.001774 | 2,846,906.00 |
| Mar 15 2024 | 0.002024 | -0.000132 | -6.12% | 0.002155 | 0.002185 | 0.001869 | 2,912,275.00 |
| Mar 14 2024 | 0.002156 | -0.000108 | -4.77% | 0.00227 | 0.00295 | 0.002038 | 2,947,414.00 |
| Mar 13 2024 | 0.002264 | 0.000019 | 0.85% | 0.002253 | 0.00238 | 0.001795 | 2,668,191.00 |
| Mar 12 2024 | 0.002245 | 0.00002 | 0.90% | 0.002233 | 0.002331 | 0.002125 | 3,962,156.00 |
| Mar 11 2024 | 0.002225 | 0.000141 | 6.76% | 0.002087 | 0.002228 | 0.001979 | 3,800,722.00 |
| Mar 10 2024 | 0.002084 | -0.000096 | -4.40% | 0.002177 | 0.002206 | 0.002017 | 3,950,201.00 |
| Mar 09 2024 | 0.00218 | -0.000022 | -1.00% | 0.002198 | 0.002249 | 0.002147 | 2,879,218.00 |
| Mar 08 2024 | 0.002202 | -0.000019 | -0.86% | 0.002211 | 0.002277 | 0.00215 | 3,524,111.00 |
| Mar 07 2024 | 0.002221 | 0.000047 | 2.16% | 0.002181 | 0.002273 | 0.002086 | 3,302,077.00 |
| Mar 06 2024 | 0.002174 | 0.000067 | 3.18% | 0.002111 | 0.003 | 0.001795 | 2,138,508.00 |
| Mar 05 2024 | 0.002107 | -0.000341 | -13.93% | 0.00243 | 0.002494 | 0.001907 | 3,138,590.00 |
| Mar 04 2024 | 0.002448 | 0.000461 | 23.20% | 0.001978 | 0.002484 | 0.001942 | 5,153,628.00 |
| Mar 03 2024 | 0.001987 | -0.000035 | -1.73% | 0.002025 | 0.002058 | 0.001891 | 2,669,805.00 |
| Mar 02 2024 | 0.002022 | 0.00017 | 9.18% | 0.001857 | 0.002145 | 0.001806 | 4,455,762.00 |
| Mar 01 2024 | 0.001852 | 0.000136 | 7.93% | 0.001707 | 0.00187 | 0.001707 | 3,886,135.00 |
| Feb 29 2024 | 0.001716 | -0.000062 | -3.49% | 0.001775 | 0.001816 | 0.001659 | 2,716,120.00 |
| Feb 28 2024 | 0.001778 | 0.0001 | 5.96% | 0.001681 | 0.001904 | 0.001669 | 2,732,094.00 |
| Feb 27 2024 | 0.001678 | 0.000124 | 7.96% | 0.001552 | 0.001946 | 0.001538 | 3,186,785.00 |
| Feb 26 2024 | 0.001554 | 0.000102 | 7.04% | 0.001447 | 0.001607 | 0.001428 | 3,679,898.00 |
| Feb 25 2024 | 0.001452 | 0.000017 | 1.18% | 0.001436 | 0.001461 | 0.001417 | 3,793,251.00 |
| Feb 24 2024 | 0.001435 | 0.000033 | 2.35% | 0.001402 | 0.001463 | 0.001376 | 3,310,596.00 |
| Feb 23 2024 | 0.001402 | -0.000039 | -2.71% | 0.001442 | 0.001478 | 0.001378 | 1,910,115.00 |
| Feb 22 2024 | 0.001441 | 0.000109 | 8.18% | 0.001329 | 0.001564 | 0.00131 | 1,690,240.00 |
| Feb 21 2024 | 0.001332 | 0.000016 | 1.22% | 0.001317 | 0.00134 | 0.001241 | 1,967,883.00 |
| Feb 20 2024 | 0.001316 | -0.000023 | -1.72% | 0.001339 | 0.001395 | 0.001245 | 2,210,959.00 |
| Feb 19 2024 | 0.001339 | 0.000037 | 2.84% | 0.001303 | 0.001355 | 0.001303 | 1,777,242.00 |
| Feb 18 2024 | 0.001302 | -0.00000400 | -0.31% | 0.001305 | 0.001325 | 0.001295 | 382,523.00 |
| Feb 17 2024 | 0.001306 | 0.000033 | 2.59% | 0.001277 | 0.001325 | 0.001249 | 1,861,597.00 |
