Singapore markets open in 48 minutes

Dentacoin USD (DCN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000024+0.000000 (+0.33%)
As of 1:10AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20210.0000240.0000240.0000240.0000240.000024355,448
02 Aug 2021------
01 Aug 20210.0000240.0000250.0000230.0000240.000024409,861
31 Jul 20210.0000230.0000240.0000230.0000240.000024350,206
30 Jul 20210.0000250.0000250.0000230.0000230.000023377,880
29 Jul 20210.0000280.0000280.0000230.0000250.000025392,548
28 Jul 20210.0000250.0000350.0000230.0000280.000028445,623
27 Jul 20210.0000260.0000260.0000220.0000250.000025714,457
26 Jul 20210.0000210.0000270.0000210.0000260.000026475,160
25 Jul 20210.0000210.0000260.0000210.0000210.000021272,170
24 Jul 20210.0000180.0000220.0000180.0000210.000021403,102
23 Jul 20210.0000190.0000190.0000180.0000180.000018321,849
22 Jul 20210.0000180.0000190.0000180.0000190.000019348,622
21 Jul 20210.0000160.0000190.0000150.0000180.000018383,862
20 Jul 20210.0000180.0000180.0000150.0000160.000016367,677
19 Jul 20210.0000190.0000200.0000180.0000180.000018368,329
18 Jul 20210.0000180.0000200.0000170.0000190.000019336,035
17 Jul 20210.0000200.0000200.0000170.0000180.000018330,342
16 Jul 20210.0000210.0000220.0000190.0000200.000020343,423
15 Jul 20210.0000190.0000230.0000190.0000210.000021357,184
14 Jul 20210.0000210.0000230.0000190.0000190.000019371,670
13 Jul 20210.0000200.0000240.0000190.0000210.000021368,118
12 Jul 20210.0000210.0000220.0000200.0000200.000020307,256
11 Jul 20210.0000200.0000210.0000200.0000210.000021186,677
10 Jul 20210.0000210.0000210.0000200.0000200.000020238,267
09 Jul 20210.0000200.0000220.0000190.0000210.000021184,694
08 Jul 20210.0000220.0000220.0000190.0000200.000020346,548
07 Jul 20210.0000230.0000240.0000220.0000220.000022273,352
06 Jul 20210.0000220.0000240.0000220.0000230.000023205,471
05 Jul 20210.0000220.0000230.0000200.0000220.000022278,482
04 Jul 20210.0000240.0000250.0000220.0000220.000022174,208
03 Jul 20210.0000240.0000250.0000230.0000240.000024151,160
02 Jul 20210.0000250.0000260.0000230.0000240.000024163,931
01 Jul 20210.0000250.0000270.0000240.0000250.000025179,052
30 Jun 20210.0000310.0000310.0000220.0000250.000025398,286
29 Jun 20210.0000270.0000360.0000250.0000310.000031300,511
28 Jun 20210.0000240.0000290.0000240.0000270.000027201,503
27 Jun 20210.0000270.0000280.0000240.0000240.000024170,720
26 Jun 20210.0000280.0000290.0000260.0000270.000027236,312
25 Jun 20210.0000270.0000300.0000270.0000280.000028192,442
24 Jun 20210.0000290.0000310.0000250.0000270.000027205,880
23 Jun 20210.0000270.0000300.0000260.0000300.000030239,941
22 Jun 20210.0000290.0000290.0000250.0000270.000027309,213
21 Jun 20210.0000320.0000360.0000280.0000290.000029292,800
20 Jun 20210.0000300.0000350.0000290.0000320.000032276,909
19 Jun 20210.0000340.0000380.0000300.0000300.000030223,933
18 Jun 20210.0000370.0000370.0000320.0000340.000034258,373
17 Jun 20210.0000350.0000370.0000330.0000370.000037183,774
16 Jun 20210.0000350.0000380.0000310.0000350.000035297,323
15 Jun 20210.0000350.0000390.0000330.0000370.000037390,650
14 Jun 20210.0000310.0000360.0000310.0000320.000032293,376
13 Jun 20210.0000290.0000330.0000260.0000310.000031268,763
12 Jun 20210.0000280.0000330.0000270.0000290.000029234,514
11 Jun 20210.0000330.0000360.0000280.0000280.000028227,521
10 Jun 20210.0000330.0000370.0000320.0000330.000033338,334
09 Jun 20210.0000350.0000390.0000310.0000330.000033340,357
08 Jun 20210.0000390.0000400.0000330.0000350.000035398,382
07 Jun 20210.0000420.0000440.0000380.0000390.000039409,172
06 Jun 20210.0000310.0000430.0000310.0000420.000042235,441
05 Jun 20210.0000430.0000440.0000310.0000310.000031258,283
04 Jun 20210.0000450.0000450.0000400.0000430.000043324,497
03 Jun 20210.0000420.0000500.0000390.0000450.000045307,675
02 Jun 20210.0000440.0000460.0000350.0000420.000042218,842
01 Jun 20210.0000380.0000470.0000360.0000440.000044316,200
31 May 20210.0000410.0000450.0000380.0000380.000038195,264
30 May 20210.0000490.0000520.0000370.0000410.000041209,094
29 May 20210.0000500.0000550.0000370.0000480.000048291,708
28 May 20210.0000600.0000630.0000460.0000500.000050453,051
27 May 20210.0000630.0000640.0000480.0000600.000060394,151
26 May 20210.0000570.0000690.0000480.0000630.000063415,992
25 May 20210.0000420.0000570.0000410.0000570.000057290,715
24 May 20210.0000450.0000530.0000340.0000420.000042362,840
23 May 20210.0000520.0000540.0000350.0000450.000045322,331
22 May 20210.0000460.0000570.0000400.0000520.000052348,421
21 May 20210.0000590.0000650.0000440.0000460.000046373,952
20 May 20210.0000540.0000610.0000360.0000590.000059434,047
19 May 20210.0000700.0000710.0000370.0000540.000054837,275
18 May 20210.0000700.0000770.0000660.0000700.000070606,548
17 May 20210.0000720.0000850.0000620.0000700.000070619,042
16 May 20210.0000770.0000890.0000700.0000720.000072400,547
15 May 20210.0000750.0000900.0000700.0000770.000077483,121
14 May 20210.0000910.0000970.0000710.0000750.000075370,335
13 May 20210.0000980.0001020.0000770.0000910.000091702,560
12 May 20210.0001180.0001360.0000850.0000990.000099628,288
11 May 20210.0001060.0001250.0000940.0001180.000118490,801
10 May 20210.0001080.0001270.0000980.0001060.000106448,348
09 May 20210.0001160.0001250.0000970.0001080.000108523,446
08 May 20210.0001100.0001220.0001070.0001160.000116609,519
07 May 20210.0001250.0001330.0001090.0001100.000110831,465
06 May 20210.0000920.0001300.0000910.0001240.000124997,587
05 May 20210.0000940.0001030.0000810.0000920.000092422,731
04 May 20210.0001070.0001110.0000820.0000940.000094646,407
03 May 20210.0000920.0001090.0000820.0001070.000107281,004
02 May 20210.0000980.0000990.0000830.0000910.000091414,824
01 May 20210.0000870.0001010.0000810.0000980.000098490,030
30 Apr 20210.0000900.0000970.0000810.0000870.000087463,873
29 Apr 20210.0000920.0000980.0000840.0000900.000090615,726
28 Apr 20210.0000900.0000990.0000840.0000920.000092921,351
27 Apr 20210.0000910.0000990.0000870.0000900.000090807,302
26 Apr 20210.0000900.0000980.0000860.0000910.000091766,421
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...