시가총액 $2.10T
-5.16%
볼륨 24시간 $150.04B
-2.63%
BTC % 58.0333%
0.64%
ETH % 9.15183%
-5.63%
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 3,219 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-04 2026 | $0.00003713 | $0.00003527 | $0.00003813 | $0.00003694 | $77,580 | $3,713,848 |
| Jun-03 2026 | $0.00003716 | $0.00003657 | $0.00003873 | $0.00003719 | $47,517 | $3,716,918 |
| Jun-02 2026 | $0.00003696 | $0.00003696 | $0.00004024 | $0.00004024 | $80,758 | $3,696,304 |
| Jun-01 2026 | $0.00004024 | $0.00003799 | $0.00004441 | $0.00003829 | $261,299 | $4,024,361 |
| May-31 2026 | $0.00003836 | $0.00003537 | $0.00004595 | $0.00003637 | $486,624 | $3,836,486 |
| May-30 2026 | $0.00003637 | $0.00003401 | $0.00003982 | $0.00003982 | $186,069 | $3,637,684 |
| May-29 2026 | $0.00003888 | $0.00003162 | $0.00005299 | $0.00003834 | $598,710 | $3,888,606 |
| May-28 2026 | $0.00003803 | $0.00003631 | $0.0000384 | $0.00003784 | $87,888 | $3,803,494 |
| May-27 2026 | $0.0000379 | $0.00003692 | $0.00004056 | $0.00004039 | $118,542 | $3,790,416 |
| May-26 2026 | $0.0000404 | $0.0000404 | $0.00004228 | $0.00004145 | $62,832 | $4,040,911 |
| May-25 2026 | $0.00004148 | $0.00004074 | $0.00004369 | $0.00004343 | $69,279 | $4,148,185 |
| May-24 2026 | $0.00004318 | $0.000042 | $0.0000438 | $0.00004203 | $30,229 | $4,318,487 |
| May-23 2026 | $0.00004225 | $0.00004074 | $0.00004404 | $0.00004074 | $74,305 | $4,225,860 |
| May-22 2026 | $0.00003925 | $0.00003925 | $0.00004217 | $0.00003942 | $834,076 | $3,925,782 |
| May-21 2026 | $0.00003952 | $0.00003921 | $0.00004341 | $0.00004092 | $819,198 | $3,952,705 |