Rang 1268
Dent (DENT)
DENT
Zojuist geupdate
0.0204563887 (-11.93%)
Mrktkap.
€ 2.05 B
Vol. 24u
DENT 0 (€ 0)
Open 24u
€ 0.0232261901
Laag/Hoog 24u
€ 0.0201513091 - € 0.0236115538
Laatste trade
DENT 0 ( € 0) / Kucoin
Grafiek aan het laden

Omschrijving

Facebook

Twitter Twitter

Reddit

Website live widget voor Dent (DENT)

Dent (DENT)
0.02548 EUR (-11.93%)
Rang

1268
MARKTKAPITALISATIE

2.55 B
Volume (24u)

0

Historische data voor Dent (DENT)

Cryptocurrency in EUR
Geopend/Gesloten in UTC tijd

Van: Naar:

Datum Geopend Hoog Laag Gesloten Volume
2018-01-05 0.059 0.072 0.058 0.065 1,053,126.698
2018-01-06 0.066 0.068 0.052 0.060 3,190,988.995
2018-01-07 0.057 0.063 0.053 0.054 2,634,070.581
2018-01-08 0.050 0.066 0.049 0.061 2,795,922.653
2018-01-09 0.059 0.080 0.057 0.076 6,146,453.809
2018-01-10 0.078 0.079 0.066 0.066 3,054,610.098
2018-01-11 0.060 0.068 0.043 0.053 2,860,050.758
2018-01-12 0.055 0.060 0.052 0.056 1,943,279.603
2018-01-13 0.057 0.058 0.047 0.048 1,682,966.405
2018-01-14 0.047 0.051 0.041 0.046 1,599,817.552
2018-01-15 0.046 0.048 0.038 0.040 1,231,645.668
2018-01-16 0.033 0.038 0.019 0.024 1,614,855.887
2018-01-17 0.024 0.040 0.024 0.040 2,545,779.395
2018-01-18 0.040 0.046 0.037 0.040 1,962,625.301
2018-01-19 0.041 0.042 0.035 0.036 887,699.343
2018-01-20 0.040 0.040 0.033 0.038 1,321,595.781
2018-01-21 0.034 0.035 0.030 0.033 797,136.710
2018-01-22 0.031 0.031 0.026 0.030 653,350.962
2018-01-23 0.030 0.030 0.027 0.028 484,693.665
2018-01-24 0.029 0.030 0.028 0.029 610,149.807
2018-01-25 0.028 0.030 0.027 0.027 636,693.834
2018-01-26 0.028 0.028 0.025 0.027 736,389.682
2018-01-27 0.027 0.030 0.026 0.028 591,090.209
2018-01-28 0.028 0.029 0.027 0.027 505,658.846
2018-01-29 0.026 0.036 0.025 0.034 2,138,700.359
2018-01-30 0.030 0.031 0.024 0.027 1,062,971.319
2018-01-31 0.027 0.028 0.024 0.025 516,564.309
2018-02-01 0.022 0.022 0.019 0.021 545,181.770
2018-02-02 0.020 0.021 0.014 0.019 952,336.160
2018-02-03 0.020 0.027 0.019 0.026 1,554,405.814
2018-02-04 0.023 0.023 0.019 0.021 601,394.633
2018-02-05 0.017 0.018 0.012 0.015 475,569.923
2018-02-06 0.016 0.022 0.015 0.021 954,943.450
2018-02-07 0.021 0.021 0.018 0.018 465,538.682
2018-02-08 0.020 0.021 0.019 0.021 362,386.925
2018-02-09 0.022 0.022 0.021 0.021 271,610.873
2018-02-10 0.021 0.022 0.019 0.019 304,352.551
2018-02-11 0.018 0.019 0.017 0.018 191,499.608
2018-02-12 0.020 0.021 0.019 0.020 271,773.954
2018-02-13 0.020 0.020 0.018 0.018 193,924.220
2018-02-14 0.020 0.021 0.019 0.020 268,496.885
2018-02-15 0.022 0.022 0.020 0.021 211,065.317
2018-02-16 0.021 0.022 0.021 0.021 226,994.124
2018-02-17 0.023 0.023 0.021 0.021 263,727.263
2018-02-18 0.020 0.020 0.019 0.020 205,481.020
2018-02-19 0.021 0.022 0.020 0.022 219,864.952
2018-02-20 0.022 0.022 0.019 0.020 309,096.940
2018-02-21 0.018 0.026 0.018 0.024 1,620,071.183
2018-02-22 0.022 0.029 0.021 0.022 2,229,147.744
2018-02-23 0.023 0.024 0.022 0.023 605,435.444
2018-02-24 0.022 0.023 0.021 0.022 333,911.158
2018-02-25 0.021 0.026 0.021 0.024 832,448.002
2018-02-26 0.026 0.027 0.022 0.023 646,179.095
2018-02-27 0.023 0.025 0.020 0.021 446,486.928
2018-02-28 0.021 0.021 0.019 0.019 289,974.086
2018-03-01 0.021 0.021 0.019 0.020 276,729.578
2018-03-02 0.020 0.020 0.017 0.018 601,169.838
2018-03-03 0.019 0.019 0.017 0.017 346,690.323
2018-03-04 0.017 0.018 0.016 0.017 425,067.989
2018-03-05 0.017 0.020 0.016 0.018 584,742.025
2018-03-06 0.017 0.017 0.014 0.015 254,466.549
2018-03-07 0.014 0.014 0.013 0.014 455,271.710
2018-03-08 0.013 0.013 0.011 0.011 324,219.518
2018-03-09 0.011 0.013 0.010 0.013 359,792.279
2018-03-10 0.012 0.012 0.011 0.011 134,149.770
2018-03-11 0.012 0.013 0.012 0.012 131,946.075
2018-03-12 0.012 0.012 0.011 0.012 148,131.470
2018-03-13 0.012 0.012 0.011 0.011 90,450.981
2018-03-14 0.010 0.010 0.009 0.009 117,993.598
2018-03-15 0.009 0.010 0.008 0.009 170,605.896
2018-03-16 0.009 0.009 0.009 0.009 76,550.456
2018-03-17 0.008 0.008 0.008 0.008 77,471.965
2018-03-18 0.008 0.008 0.006 0.007 288,666.981
2018-03-19 0.008 0.009 0.007 0.009 217,677.082
2018-03-20 0.009 0.010 0.008 0.008 259,647.868
2018-03-21 0.008 0.009 0.008 0.009 165,670.158
2018-03-22 0.008 0.009 0.005 0.008 134,283.435
2018-03-23 0.008 0.008 0.007 0.008 177,875.180
2018-03-24 0.008 0.009 0.007 0.009 301,137.936
2018-03-25 0.009 0.010 0.008 0.009 209,651.996
2018-03-26 0.009 0.010 0.008 0.009 197,546.181
2018-03-27 0.008 0.008 0.008 0.008 120,645.671
2018-03-28 0.008 0.009 0.008 0.009 164,940.745
2018-03-29 0.008 0.008 0.007 0.007 147,813.722
2018-03-30 0.007 0.007 0.007 0.007 156,547.861
2018-03-31 0.007 0.008 0.007 0.008 51,267.291
2018-04-01 0.008 0.008 0.007 0.007 79,025.302
2018-04-02 0.007 0.011 0.007 0.009 624,186.719
2018-04-03 0.009 0.009 0.008 0.009 213,813.827
2018-04-04 0.009 0.009 0.008 0.009 220,493.713
2018-04-05 0.009 0.009 0.007 0.008 242,688.702
2018-04-06 0.008 0.008 0.007 0.008 152,443.224
2018-04-07 0.008 0.008 0.008 0.008 65,857.176
2018-04-08 0.008 0.009 0.008 0.008 220,778.875
2018-04-09 0.008 0.009 0.008 0.008 233,903.189
2018-04-10 0.008 0.008 0.008 0.008 149,732.472
2018-04-11 0.008 0.009 0.008 0.008 285,591.402
2018-04-12 0.009 0.009 0.008 0.009 332,365.745
2018-04-13 0.009 0.009 0.008 0.009 216,397.603
2018-04-14 0.009 0.009 0.009 0.009 145,447.035
2018-04-15 0.009 0.009 0.009 0.009 168,172.437
2018-04-16 0.008 0.008 0.008 0.008 165,426.095
2018-04-17 0.008 0.008 0.007 0.008 242,122.218
2018-04-18 0.008 0.008 0.008 0.008 243,486.526
2018-04-19 0.008 0.008 0.008 0.008 344,252.794
2018-04-20 0.009 0.009 0.008 0.009 606,589.528
2018-04-21 0.009 0.010 0.009 0.010 617,315.612
2018-04-22 0.009 0.012 0.009 0.011 845,224.028
2018-04-23 0.011 0.014 0.010 0.011 1,091,297.845
2018-04-24 0.012 0.012 0.011 0.011 1,267,639.687
2018-04-25 0.010 0.010 0.008 0.009 1,552,552.351
2018-04-26 0.009 0.010 0.008 0.010 798,007.849
2018-04-27 0.009 0.010 0.009 0.009 758,167.033
2018-04-28 0.009 0.010 0.009 0.009 486,748.103
2018-04-29 0.009 0.010 0.008 0.009 1,033,019.031
2018-04-30 0.009 0.009 0.008 0.009 687,434.236
2018-05-01 0.008 0.008 0.008 0.008 444,792.684
2018-05-02 0.008 0.009 0.008 0.009 986,954.415
2018-05-03 0.010 0.010 0.009 0.010 1,116,301.903
2018-05-04 0.010 0.010 0.009 0.009 507,599.682
2018-05-05 0.009 0.011 0.009 0.011 2,295,847.991
2018-05-06 0.010 0.012 0.010 0.010 2,057,838.117
2018-05-07 0.009 0.010 0.009 0.009 1,014,996.262
2018-05-08 0.009 0.009 0.009 0.009 987,336.455
2018-05-09 0.009 0.009 0.009 0.009 974,982.980
2018-05-10 0.008 0.008 0.008 0.008 1,520,252.179
2018-05-11 0.008 0.008 0.007 0.007 1,175,087.655
2018-05-12 0.007 0.007 0.006 0.007 855,834.086
2018-05-13 0.007 0.007 0.007 0.007 780,607.282
2018-05-14 0.007 0.007 0.007 0.007 969,378.636
2018-05-15 0.007 0.007 0.006 0.007 1,069,576.741
2018-05-16 0.006 0.007 0.006 0.006 672,266.442
2018-05-17 0.006 0.006 0.006 0.006 517,744.550
2018-05-18 0.006 0.006 0.006 0.006 497,581.423
2018-05-19 0.006 0.007 0.006 0.007 460,238.783
2018-05-20 0.007 0.007 0.006 0.007 322,445.480
2018-05-21 0.007 0.008 0.006 0.007 1,153,632.990
2018-05-22 0.007 0.007 0.007 0.007 554,646.374
2018-05-23 0.006 0.007 0.006 0.007 619,003.032
2018-05-24 0.007 0.007 0.006 0.006 395,847.330
2018-05-25 0.006 0.006 0.006 0.006 316,699.764
2018-05-26 0.006 0.006 0.006 0.006 173,102.708
2018-05-27 0.006 0.006 0.005 0.005 344,600.616
2018-05-28 0.005 0.005 0.005 0.005 368,022.475
2018-05-29 0.005 0.006 0.005 0.006 611,131.103
2018-05-30 0.006 0.006 0.005 0.006 428,213.496
2018-05-31 0.006 0.006 0.005 0.006 278,891.950
2018-06-01 0.006 0.006 0.005 0.006 383,753.061
2018-06-02 0.006 0.006 0.006 0.006 280,954.264
2018-06-03 0.006 0.009 0.006 0.007 2,143,814.561
2018-06-04 0.007 0.008 0.007 0.007 1,506,646.320
2018-06-05 0.008 0.008 0.007 0.007 875,715.913
2018-06-06 0.007 0.008 0.007 0.007 813,656.119
2018-06-07 0.007 0.008 0.007 0.007 707,000.202
2018-06-08 0.007 0.007 0.007 0.007 460,645.238
2018-06-09 0.007 0.007 0.006 0.006 305,429.787
2018-06-10 0.006 0.006 0.005 0.005 612,969.449
2018-06-11 0.005 0.006 0.005 0.005 491,971.050
2018-06-12 0.005 0.005 0.005 0.005 288,299.159
2018-06-13 0.005 0.005 0.004 0.005 177,896.142
2018-06-14 0.005 0.005 0.005 0.005 330,129.753
2018-06-15 0.005 0.005 0.004 0.005 262,455.178
2018-06-16 0.005 0.005 0.004 0.004 208,954.528
2018-06-17 0.004 0.005 0.004 0.004 597,342.494
2018-06-18 0.004 0.005 0.004 0.004 258,617.774
2018-06-19 0.004 0.005 0.004 0.004 312,684.467
2018-06-20 0.004 0.005 0.004 0.004 339,629.449
2018-06-21 0.004 0.005 0.004 0.004 307,190.980
2018-06-22 0.004 0.004 0.003 0.003 255,917.411
2018-06-23 0.004 0.004 0.003 0.004 253,530.010
2018-06-24 0.004 0.004 0.003 0.003 378,131.728
2018-06-25 0.003 0.004 0.003 0.003 380,740.215
2018-06-26 0.003 0.004 0.003 0.003 333,004.325
2018-06-27 0.003 0.004 0.003 0.003 835,532.107
2018-06-28 0.003 0.003 0.003 0.003 386,630.025
2018-06-29 0.003 0.003 0.003 0.003 234,376.031
2018-06-30 0.003 0.003 0.003 0.003 297,161.769
2018-07-01 0.003 0.003 0.003 0.003 214,103.043
2018-07-02 0.003 0.003 0.003 0.003 248,514.293
2018-07-03 0.003 0.003 0.003 0.003 183,303.228
2018-07-04 0.003 0.003 0.003 0.003 318,323.149
2018-07-05 0.003 0.003 0.002 0.003 352,322.140
2018-07-06 0.003 0.007 0.002 0.006 8,498,319.035
2018-07-07 0.006 0.006 0.005 0.005 907,855.742
2018-07-08 0.005 0.005 0.005 0.005 539,330.432
2018-07-09 0.005 0.005 0.004 0.004 366,596.043
2018-07-10 0.004 0.004 0.003 0.004 304,493.137
2018-07-11 0.004 0.004 0.003 0.003 1,111,470.229
2018-07-12 0.003 0.003 0.003 0.003 2,571,832.276
2018-07-13 0.003 0.003 0.003 0.003 2,753,160.651
2018-07-14 0.003 0.003 0.003 0.003 1,155,844.544
2018-07-15 0.003 0.003 0.003 0.003 1,523,318.991
2018-07-16 0.003 0.003 0.003 0.003 2,241,011.221
2018-07-17 0.004 0.004 0.003 0.003 3,891,870.593
2018-07-18 0.003 0.003 0.003 0.003 3,250,499.319
2018-07-19 0.003 0.003 0.003 0.003 3,850,101.169
2018-07-20 0.003 0.003 0.002 0.003 2,644,001.620
2018-07-21 0.003 0.003 0.003 0.003 1,942,036.669
2018-07-22 0.003 0.003 0.003 0.003 3,387,407.498
2018-07-23 0.003 0.003 0.003 0.003 3,431,633.127
2018-07-24 0.003 0.003 0.002 0.002 3,110,777.328
2018-07-25 0.002 0.003 0.002 0.002 2,931,353.347
2018-07-26 0.002 0.003 0.002 0.002 1,759,350.954
2018-07-27 0.002 0.003 0.002 0.002 1,191,878.914
2018-07-28 0.002 0.003 0.002 0.002 558,105.286
2018-07-29 0.002 0.002 0.002 0.002 863,521.634
2018-07-30 0.002 0.002 0.002 0.002 1,103,848.354
2018-07-31 0.002 0.002 0.002 0.002 1,201,560.060
2018-08-01 0.002 0.002 0.002 0.002 1,325,038.074
2018-08-02 0.002 0.002 0.002 0.002 659,515.649
2018-08-03 0.002 0.002 0.002 0.002 1,404,331.637
2018-08-04 0.002 0.002 0.002 0.002 362,067.442
2018-08-05 0.002 0.002 0.002 0.002 210,146.530
2018-08-06 0.002 0.002 0.002 0.002 581,063.199
2018-08-07 0.002 0.002 0.002 0.002 1,127,484.499
2018-08-08 0.002 0.002 0.001 0.001 423,777.815
2018-08-09 0.002 0.002 0.002 0.002 255,964.690
2018-08-10 0.001 0.002 0.001 0.001 246,594.893
2018-08-11 0.001 0.002 0.001 0.001 135,604.060
2018-08-12 0.001 0.001 0.001 0.001 0.000
2018-08-13 0.001 0.001 0.001 0.001 320,821.718
2018-08-14 0.001 0.001 0.001 0.001 517,458.297
2018-08-15 0.001 0.001 0.001 0.001 448,455.807
2018-08-16 0.001 0.001 0.001 0.001 365,298.749
2018-08-17 0.001 0.002 0.001 0.002 2,633,643.847
2018-08-18 0.002 0.002 0.001 0.001 846,017.010
2018-08-19 0.002 0.002 0.001 0.002 449,075.737
2018-08-20 0.002 0.002 0.002 0.002 2,124,826.512
2018-08-21 0.002 0.002 0.002 0.002 1,347,615.834

Cryptocurrency Converter & Calculator

=