시가총액 $2.08T
-0.14%
볼륨 24시간 $42.74B
-58.39%
BTC % 58.1671%
0.12%
ETH % 9.18479%
0.1%
코인
34.665
거래소
204
실시간
Dent (DENT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Dent (DENT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,242 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.0000279 | $0.0000276 | $0.00002949 | $0.00002894 | $10,134 | $2,790,000 |
| Jun-26 2026 | $0.00002894 | $0.00002752 | $0.0000293 | $0.00002808 | $41,460 | $2,894,160 |
| Jun-25 2026 | $0.00002821 | $0.00002747 | $0.00003052 | $0.000028 | $59,589 | $2,821,719 |
| Jun-24 2026 | $0.000028 | $0.00002787 | $0.0000299 | $0.0000299 | $44,048 | $2,800,906 |
| Jun-23 2026 | $0.00002996 | $0.0000287 | $0.00003108 | $0.00003099 | $45,176 | $2,996,867 |
| Jun-22 2026 | $0.00003104 | $0.00003034 | $0.0000328 | $0.00003139 | $49,784 | $3,104,642 |
| Jun-21 2026 | $0.00003139 | $0.00003092 | $0.00003605 | $0.00003105 | $66,022 | $3,139,233 |
| Jun-20 2026 | $0.00003105 | $0.0000305 | $0.000032 | $0.000032 | $27,424 | $3,105,409 |
| Jun-19 2026 | $0.00003198 | $0.00003119 | $0.0000336 | $0.00003127 | $35,903 | $3,198,011 |
| Jun-18 2026 | $0.00003133 | $0.0000312 | $0.00003447 | $0.00003173 | $78,311 | $3,133,429 |
| Jun-17 2026 | $0.00003157 | $0.00003047 | $0.00003431 | $0.00003172 | $154,823 | $3,157,730 |
| Jun-16 2026 | $0.0000308 | $0.00002915 | $0.00004345 | $0.00002929 | $401,083 | $3,080,000 |
| Jun-15 2026 | $0.00002935 | $0.00002774 | $0.00003071 | $0.00002878 | $59,383 | $2,935,695 |
| Jun-14 2026 | $0.00002827 | $0.00002734 | $0.00002989 | $0.00002989 | $47,003 | $2,827,583 |
| Jun-13 2026 | $0.00002975 | $0.00002704 | $0.00003283 | $0.00003183 | $138,737 | $2,975,708 |