時価総額 $2.24T
-0.77%
ボリューム24h $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
硬貨
34.665
取引所
204
ライブ
Dent (DENT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Dent (DENT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,266 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.0000292 | $0.0000276 | $0.00002921 | $0.00002843 | $10,592 | $2,920,000 |
| Jul-20 2026 | $0.00002861 | $0.00002775 | $0.00002978 | $0.00002807 | $23,537 | $2,861,993 |
| Jul-19 2026 | $0.00002807 | $0.00002756 | $0.00003212 | $0.00002807 | $66,462 | $2,807,030 |
| Jul-18 2026 | $0.00002822 | $0.0000275 | $0.0000301 | $0.0000286 | $38,101 | $2,822,046 |
| Jul-17 2026 | $0.0000286 | $0.0000282 | $0.0000296 | $0.00002825 | $8,110 | $2,860,000 |
| Jul-16 2026 | $0.00002825 | $0.00002744 | $0.0000299 | $0.00002873 | $22,211 | $2,825,901 |
| Jul-15 2026 | $0.00002873 | $0.00002802 | $0.00002894 | $0.00002861 | $20,856 | $2,873,664 |
| Jul-14 2026 | $0.00002867 | $0.00002741 | $0.00003011 | $0.00002741 | $47,001 | $2,867,345 |
| Jul-13 2026 | $0.00002741 | $0.00002741 | $0.00002965 | $0.00002965 | $24,061 | $2,741,390 |
| Jul-12 2026 | $0.00002971 | $0.0000289 | $0.00003063 | $0.00002909 | $44,125 | $2,971,716 |
| Jul-11 2026 | $0.00002923 | $0.00002721 | $0.00002964 | $0.00002725 | $48,308 | $2,923,280 |
| Jul-10 2026 | $0.00002735 | $0.00002712 | $0.00002793 | $0.00002718 | $25,141 | $2,735,977 |
| Jul-09 2026 | $0.00002718 | $0.00002709 | $0.000029 | $0.00002814 | $31,392 | $2,718,780 |
| Jul-08 2026 | $0.00002809 | $0.00002682 | $0.0000281 | $0.00002762 | $30,502 | $2,809,107 |
| Jul-07 2026 | $0.00002757 | $0.00002713 | $0.0000288 | $0.0000288 | $28,683 | $2,757,667 |