Register for streaming realtime charts, analysis tools, and prices.DENTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.000987 | -0.000045 | -4.36% | 0.001032 | 0.001035 | 0.000984 | 3,712,279.00 |
| Jul 21 2024 | 0.001032 | 0.000012 | 1.18% | 0.001033 | 0.001038 | 0.000969 | 5,512,735.00 |
| Jul 20 2024 | 0.00102 | 0.000045 | 4.62% | 0.000973 | 0.001039 | 0.000959 | 4,505,435.00 |
| Jul 19 2024 | 0.000975 | 0.000025 | 2.63% | 0.00095 | 0.00099 | 0.000904 | 5,504,981.00 |
| Jul 18 2024 | 0.00095 | -0.000013 | -1.35% | 0.000965 | 0.000987 | 0.000902 | 4,917,242.00 |
| Jul 17 2024 | 0.000963 | -0.000012 | -1.23% | 0.000975 | 0.001007 | 0.000953 | 3,933,300.00 |
| Jul 16 2024 | 0.000975 | 0.00000300 | 0.31% | 0.000969 | 0.000987 | 0.00093 | 4,669,784.00 |
| Jul 15 2024 | 0.000972 | 0.000059 | 6.46% | 0.00091 | 0.000972 | 0.000906 | 3,858,903.00 |
| Jul 14 2024 | 0.000913 | 0.000041 | 4.70% | 0.000872 | 0.000919 | 0.00087 | 2,508,197.00 |
| Jul 13 2024 | 0.000872 | 0.000035 | 4.18% | 0.000842 | 0.000881 | 0.000839 | 2,989,806.00 |
| Jul 12 2024 | 0.000837 | 0.000015 | 1.82% | 0.000822 | 0.000842 | 0.000807 | 3,443,585.00 |
| Jul 11 2024 | 0.000822 | -0.000017 | -2.03% | 0.000837 | 0.000872 | 0.000822 | 4,414,925.00 |
| Jul 10 2024 | 0.000839 | -0.00000400 | -0.47% | 0.000843 | 0.000864 | 0.000833 | 3,669,772.00 |
| Jul 09 2024 | 0.000843 | 0.000029 | 3.56% | 0.000812 | 0.000847 | 0.000805 | 4,445,173.00 |
| Jul 08 2024 | 0.000814 | 0.000015 | 1.88% | 0.000802 | 0.00085 | 0.000769 | 4,701,081.00 |
| Jul 07 2024 | 0.000799 | -0.000049 | -5.78% | 0.000849 | 0.000851 | 0.000798 | 4,372,548.00 |
| Jul 06 2024 | 0.000848 | 0.000032 | 3.92% | 0.000814 | 0.000862 | 0.000806 | 5,258,345.00 |
| Jul 05 2024 | 0.000816 | -0.000043 | -5.01% | 0.00085 | 0.000851 | 0.00075 | 6,754,685.00 |
| Jul 04 2024 | 0.000859 | -0.000105 | -10.89% | 0.000963 | 0.000971 | 0.000854 | 4,770,937.00 |
| Jul 03 2024 | 0.000964 | -0.000058 | -5.68% | 0.001024 | 0.00103 | 0.00095 | 4,079,934.00 |
| Jul 02 2024 | 0.001022 | 0.00002 | 2.00% | 0.001 | 0.001027 | 0.000989 | 3,581,260.00 |
| Jul 01 2024 | 0.001002 | -0.000019 | -1.86% | 0.001022 | 0.001043 | 0.000995 | 4,016,957.00 |
| Jun 30 2024 | 0.001021 | 0.000068 | 7.14% | 0.000951 | 0.001028 | 0.000937 | 3,808,032.00 |
| Jun 29 2024 | 0.000953 | -0.00002 | -2.06% | 0.000972 | 0.001014 | 0.00095 | 4,626,753.00 |
| Jun 28 2024 | 0.000973 | -0.000019 | -1.92% | 0.000992 | 0.001009 | 0.000971 | 4,236,836.00 |
| Jun 27 2024 | 0.000992 | 0.000032 | 3.33% | 0.000962 | 0.001 | 0.00094 | 3,748,196.00 |
| Jun 26 2024 | 0.00096 | -0.000012 | -1.23% | 0.000974 | 0.000987 | 0.000943 | 3,631,662.00 |
| Jun 25 2024 | 0.000972 | 0.000016 | 1.67% | 0.000954 | 0.000996 | 0.000949 | 3,560,897.00 |
| Jun 24 2024 | 0.000956 | 0.000013 | 1.38% | 0.000947 | 0.000958 | 0.000906 | 5,315,552.00 |
| Jun 23 2024 | 0.000943 | -0.000027 | -2.78% | 0.00097 | 0.001004 | 0.000937 | 3,936,251.00 |
| Jun 22 2024 | 0.00097 | -0.00000800 | -0.82% | 0.000979 | 0.000988 | 0.000964 | 3,052,761.00 |
| Jun 21 2024 | 0.000978 | -0.000011 | -1.11% | 0.000989 | 0.001008 | 0.000967 | 4,251,702.00 |
| Jun 20 2024 | 0.000989 | 0.000023 | 2.38% | 0.000965 | 0.001035 | 0.000962 | 4,719,721.00 |
| Jun 19 2024 | 0.000966 | 0.000027 | 2.88% | 0.000941 | 0.000975 | 0.000928 | 5,140,947.00 |
| Jun 18 2024 | 0.000939 | -0.000086 | -8.39% | 0.001024 | 0.001029 | 0.0009 | 6,221,644.00 |
| Jun 17 2024 | 0.001025 | -0.000075 | -6.82% | 0.0011 | 0.001106 | 0.001019 | 5,123,038.00 |
| Jun 16 2024 | 0.0011 | 0.00002 | 1.85% | 0.00108 | 0.001106 | 0.001065 | 3,739,640.00 |
| Jun 15 2024 | 0.00108 | -0.00000900 | -0.83% | 0.001089 | 0.001107 | 0.001073 | 2,902,428.00 |
| Jun 14 2024 | 0.001089 | -0.00005 | -4.39% | 0.001138 | 0.001152 | 0.001067 | 4,827,957.00 |
| Jun 13 2024 | 0.001139 | -0.000027 | -2.32% | 0.00117 | 0.001176 | 0.001122 | 4,133,825.00 |
| Jun 12 2024 | 0.001166 | 0.000036 | 3.18% | 0.00113 | 0.001213 | 0.001104 | 4,839,518.00 |
| Jun 11 2024 | 0.00113 | -0.000046 | -3.91% | 0.001177 | 0.001183 | 0.001097 | 4,889,875.00 |
| Jun 10 2024 | 0.001176 | -0.00004 | -3.29% | 0.001215 | 0.001216 | 0.00116 | 4,628,148.00 |
| Jun 09 2024 | 0.001216 | 0.000018 | 1.50% | 0.001197 | 0.001221 | 0.001188 | 4,185,220.00 |
| Jun 08 2024 | 0.001198 | -0.000084 | -6.55% | 0.001277 | 0.001302 | 0.001183 | 4,685,429.00 |
| Jun 07 2024 | 0.001282 | -0.000156 | -10.85% | 0.001437 | 0.001462 | 0.001253 | 3,766,935.00 |
| Jun 06 2024 | 0.001438 | -0.000095 | -6.20% | 0.001525 | 0.001545 | 0.001429 | 4,512,270.00 |
| Jun 05 2024 | 0.001533 | 0.000121 | 8.56% | 0.001409 | 0.00159 | 0.001407 | 3,757,990.00 |
| Jun 04 2024 | 0.001412 | 0.000037 | 2.69% | 0.001375 | 0.00142 | 0.001367 | 3,097,626.00 |
| Jun 03 2024 | 0.001375 | 0.000017 | 1.25% | 0.001356 | 0.001409 | 0.001341 | 3,662,647.00 |
| Jun 02 2024 | 0.001358 | -0.000011 | -0.80% | 0.001369 | 0.001382 | 0.001345 | 3,002,137.00 |
| Jun 01 2024 | 0.001369 | -0.000037 | -2.63% | 0.001399 | 0.001399 | 0.001366 | 2,948,069.00 |
| May 31 2024 | 0.001406 | 0.000036 | 2.63% | 0.001368 | 0.001409 | 0.00134 | 3,692,296.00 |
| May 30 2024 | 0.00137 | -0.00000400 | -0.29% | 0.001376 | 0.001404 | 0.001335 | 3,718,164.00 |
| May 29 2024 | 0.001374 | -0.000031 | -2.21% | 0.001403 | 0.00145 | 0.001372 | 3,264,239.00 |
| May 28 2024 | 0.001405 | 0.00000091 | 0.06% | 0.001408 | 0.001448 | 0.001352 | 4,066,339.00 |
| May 27 2024 | 0.001404 | 0.000036 | 2.63% | 0.001368 | 0.001444 | 0.001365 | 3,580,730.00 |
| May 26 2024 | 0.001368 | -0.000031 | -2.22% | 0.001402 | 0.001404 | 0.001363 | 2,979,886.00 |
| May 25 2024 | 0.001399 | 0.00001 | 0.72% | 0.00139 | 0.001429 | 0.001385 | 2,893,874.00 |
| May 24 2024 | 0.001389 | 0.000012 | 0.87% | 0.001378 | 0.001396 | 0.001331 | 3,283,943.00 |
| May 23 2024 | 0.001377 | -0.000026 | -1.85% | 0.001406 | 0.001429 | 0.001309 | 3,478,800.00 |
| May 22 2024 | 0.001403 | -0.000021 | -1.47% | 0.001422 | 0.001435 | 0.001384 | 3,722,872.00 |
| May 21 2024 | 0.001424 | -0.00000003 | 0.00% | 0.001426 | 0.001442 | 0.001401 | 3,829,539.00 |
| May 20 2024 | 0.001424 | 0.000127 | 9.79% | 0.001297 | 0.001425 | 0.001287 | 4,546,683.00 |
| May 19 2024 | 0.001297 | -0.000045 | -3.35% | 0.001342 | 0.001354 | 0.001287 | 4,032,237.00 |
| May 18 2024 | 0.001342 | 0.00001 | 0.75% | 0.001332 | 0.001364 | 0.00132 | 3,835,478.00 |
| 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 |
