Dent Historical Data - DENTUSD | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
Dent (암호화폐:DENTUSD)
Dent (암호화폐:DENTUSD) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Dent	DENTUSD	암호화폐	119,760,010	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000982	-43.96%	0.001252	0.001261	0.001268

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002234	0.002398	0.001251	0.002234	0.000524 - 0.002717

Exchange	Last Trade	Size	Trade Price	Currency
KRKN	15:53:00	5,000.00	0.001252	USD

Price x Volume	Volume	Base Symbol	Related Pairs
22,359.95	10,971,998.68	DENT	DENTEUR	DENTGBP	DENTBTC

DENTUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.002234	0.002398	0.001276	4,590,454.42	-0.000982	-43.96%
1개월	0.001941	0.002398	0.001059	13,669,532.31	-0.000689	-35.50%
3개월	0.000956	0.002717	0.000915	22,690,989.00	0.000296	30.96%
6개월	0.000723	0.002717	0.000633	18,305,805.58	0.000529	73.17%
1년	0.000983	0.002717	0.000524	12,994,782.81	0.000269	27.37%
3년	0.010985	0.012273	0.000204	49,135,826.81	-0.009733	-88.60%
5년	0.000826	0.022608	0.000042	200,064,367.72	0.000426	51.62%

DENTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 4월(4) 2024	0.001281	-0.000043	-3.25%	0.001324	0.001349	0.001281	1,861,427.00
28 4월(4) 2024	0.001324	-0.000021	-1.56%	0.001345	0.001345	0.001276	2,803,055.00
27 4월(4) 2024	0.001345	-0.000046	-3.31%	0.001391	0.001391	0.001311	1,306,667.00
26 4월(4) 2024	0.001391	0.000041	3.04%	0.00135	0.001404	0.001317	3,120,096.00
25 4월(4) 2024	0.00135	-0.000092	-6.38%	0.001442	0.001481	0.00135	7,693,460.00
24 4월(4) 2024	0.001442	-0.000013	-0.89%	0.001455	0.001465	0.00141	4,078,387.00
23 4월(4) 2024	0.001455	0.000044	3.12%	0.002234	0.002398	0.001407	11,270,085.00
22 4월(4) 2024	0.001411	-0.000031	-2.15%	0.001442	0.001442	0.00138	29,122,133.00
21 4월(4) 2024	0.001442	0.000128	9.74%	0.001314	0.00145	0.001307	10,525,434.00
20 4월(4) 2024	0.001314	0.00000300	0.23%	0.001311	0.00136	0.0012	6,511,258.00
19 4월(4) 2024	0.001311	0.000033	2.58%	0.001262	0.001319	0.001234	7,651,792.00
18 4월(4) 2024	0.001278	-0.000029	-2.22%	0.001302	0.001311	0.001212	5,146,966.00
17 4월(4) 2024	0.001307	0.000035	2.75%	0.001272	0.001314	0.00123	5,401,319.00
16 4월(4) 2024	0.001272	-0.000082	-6.06%	0.001332	0.001389	0.001154	20,346,545.00
15 4월(4) 2024	0.001354	0.000131	10.71%	0.001223	0.001355	0.001182	6,791,979.00
14 4월(4) 2024	0.001223	-0.000233	-16.00%	0.00145	0.001457	0.001059	56,277,648.00
13 4월(4) 2024	0.001456	-0.000394	-21.30%	0.00185	0.001916	0.001336	20,896,280.00
12 4월(4) 2024	0.00185	-0.00000900	-0.48%	0.001852	0.001915	0.001839	14,697,655.00
11 4월(4) 2024	0.001859	-0.000021	-1.12%	0.00188	0.001919	0.001796	3,837,401.00
10 4월(4) 2024	0.00188	-0.000111	-5.58%	0.001991	0.002127	0.00188	15,828,703.00
09 4월(4) 2024	0.001991	0.000157	8.56%	0.001834	0.002055	0.001814	65,068,813.00
08 4월(4) 2024	0.001834	0.000064	3.62%	0.00177	0.001842	0.001759	16,384,697.00
07 4월(4) 2024	0.00177	0.000046	2.67%	0.001724	0.001775	0.001721	3,049,153.00
06 4월(4) 2024	0.001724	-0.000012	-0.69%	0.00174	0.001743	0.001639	4,035,952.00
05 4월(4) 2024	0.001736	0.000028	1.64%	0.001697	0.001779	0.001666	12,899,834.00
04 4월(4) 2024	0.001708	0.00001	0.59%	0.001698	0.001741	0.001636	15,141,057.00
03 4월(4) 2024	0.001698	-0.000139	-7.57%	0.001837	0.001837	0.001633	12,925,506.00
02 4월(4) 2024	0.001837	-0.000098	-5.06%	0.001941	0.001941	0.001771	18,073,588.00
01 4월(4) 2024	0.001935	0.00005	2.65%	0.001881	0.001963	0.001881	18,053,615.00
31 3월(3) 2024	0.001885	-0.000091	-4.61%	0.001976	0.002005	0.001884	26,075,250.00
30 3월(3) 2024	0.001976	-0.00001	-0.50%	0.001986	0.002045	0.001944	18,665,708.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관