Dent
DENT
Rank #839
$0.00024950
Updated 25 days ago
Market Cap
$23.87M
24h Volume
$7.87M
Avg Volume (90d)
$3.87M
24h High/Low
$0.00027263
$0.00024758
$0.00024758
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
DePIN
Chains
Ethereum
0x3597bfd533a99c9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00024950 | $0.00027263 | $0.00024758 | $0.00024950 | $7.87M | $23.87M |
| Dec 2, 2025 | $0.00027229 | $0.00027229 | $0.00025654 | $0.00026426 | $8.85M | $25.33M |
| Dec 1, 2025 | $0.00034224 | $0.00034224 | $0.00026597 | $0.00027211 | $8.99M | $27.29M |
| Nov 30, 2025 | $0.00035602 | $0.00036140 | $0.00034842 | $0.00034904 | $2.21M | $33.97M |
| Nov 29, 2025 | $0.00035669 | $0.00035829 | $0.00034894 | $0.00035470 | $2.00M | $33.90M |
| Nov 28, 2025 | $0.00036746 | $0.00036746 | $0.00035204 | $0.00035709 | $2.03M | $34.64M |
| Nov 27, 2025 | $0.00035954 | $0.00037193 | $0.00035954 | $0.00036509 | $2.12M | $34.84M |
| Nov 26, 2025 | $0.00035620 | $0.00035866 | $0.00034644 | $0.00035629 | $2.31M | $33.85M |
| Nov 25, 2025 | $0.00034204 | $0.00035626 | $0.00033994 | $0.00035626 | $2.44M | $33.17M |
| Nov 24, 2025 | $0.00033053 | $0.00034646 | $0.00032819 | $0.00034173 | $2.40M | $32.23M |
| Nov 23, 2025 | $0.00032746 | $0.00033828 | $0.00032746 | $0.00033347 | $2.29M | $31.90M |
| Nov 22, 2025 | $0.00032668 | $0.00033050 | $0.00031843 | $0.00032939 | $3.62M | $31.04M |
| Nov 21, 2025 | $0.00034759 | $0.00035571 | $0.00031950 | $0.00031950 | $4.09M | $32.00M |
| Nov 20, 2025 | $0.00034629 | $0.00037166 | $0.00034107 | $0.00035609 | $3.20M | $33.90M |
| Nov 19, 2025 | $0.00035531 | $0.00035531 | $0.00033016 | $0.00034176 | $2.93M | $32.97M |
| Nov 18, 2025 | $0.00034733 | $0.00036138 | $0.00034358 | $0.00035832 | $2.99M | $33.64M |
| Nov 17, 2025 | $0.00035228 | $0.00036219 | $0.00034103 | $0.00034761 | $2.77M | $33.87M |
| Nov 16, 2025 | $0.00037759 | $0.00037946 | $0.00034561 | $0.00035104 | $2.26M | $34.98M |
| Nov 15, 2025 | $0.00037976 | $0.00039440 | $0.00037047 | $0.00037348 | $2.67M | $36.82M |
| Nov 14, 2025 | $0.00039567 | $0.00039567 | $0.00037949 | $0.00037949 | $3.29M | $37.22M |
| Nov 13, 2025 | $0.00040590 | $0.00041679 | $0.00038328 | $0.00039509 | $3.19M | $38.77M |
| Nov 12, 2025 | $0.00041258 | $0.00043152 | $0.00039738 | $0.00041006 | $2.87M | $39.87M |
| Nov 11, 2025 | $0.00042603 | $0.00044546 | $0.00042050 | $0.00042603 | $3.19M | $40.79M |
| Nov 10, 2025 | $0.00043941 | $0.00043941 | $0.00043941 | $0.00043941 | $3.54M | $41.97M |
| Nov 9, 2025 | $0.00043693 | $0.00043693 | $0.00043693 | $0.00043693 | $9.24M | $41.82M |
| Nov 8, 2025 | $0.00045008 | $0.00045008 | $0.00045008 | $0.00045008 | $5.97M | $43.01M |
| Nov 7, 2025 | $0.00037713 | $0.00037713 | $0.00037713 | $0.00037713 | $3.48M | $36.09M |
| Nov 6, 2025 | $0.00038573 | $0.00038573 | $0.00038573 | $0.00038573 | $3.08M | $36.88M |
| Nov 5, 2025 | $0.00037209 | $0.00037209 | $0.00037209 | $0.00037209 | $5.38M | $35.58M |
| Nov 4, 2025 | $0.00037603 | $0.00037603 | $0.00037603 | $0.00037603 | $4.41M | $36.03M |
| Nov 3, 2025 | $0.00043828 | $0.00043828 | $0.00043828 | $0.00043828 | $3.94M | $41.85M |
| Nov 2, 2025 | $0.00043223 | $0.00043223 | $0.00043223 | $0.00043223 | $2.19M | $41.34M |
| Nov 1, 2025 | $0.00041062 | $0.00041062 | $0.00041062 | $0.00041062 | $2.52M | $39.28M |
| Oct 31, 2025 | $0.00040973 | $0.00040973 | $0.00040973 | $0.00040973 | $3.23M | $39.11M |
| Oct 30, 2025 | $0.00044565 | $0.00044565 | $0.00044565 | $0.00044565 | $2.61M | $42.64M |
| Oct 29, 2025 | $0.00044983 | $0.00044983 | $0.00044983 | $0.00044983 | $2.60M | $42.97M |
| Oct 28, 2025 | $0.00046480 | $0.00046480 | $0.00046480 | $0.00046480 | $2.79M | $44.48M |
| Oct 27, 2025 | $0.00047962 | $0.00047962 | $0.00047962 | $0.00047962 | $3.00M | $45.88M |
| Oct 26, 2025 | $0.00046338 | $0.00046338 | $0.00046338 | $0.00046338 | $2.03M | $44.32M |
| Oct 25, 2025 | $0.00046000 | $0.00046000 | $0.00046000 | $0.00046000 | $2.39M | $44.00M |
| Oct 24, 2025 | $0.00045579 | $0.00045579 | $0.00045579 | $0.00045579 | $2.70M | $43.56M |
| Oct 23, 2025 | $0.00043927 | $0.00043927 | $0.00043927 | $0.00043927 | $3.69M | $42.00M |
| Oct 22, 2025 | $0.00045265 | $0.00045265 | $0.00045265 | $0.00045265 | $2.84M | $43.29M |
| Oct 21, 2025 | $0.00046770 | $0.00046770 | $0.00046770 | $0.00046770 | $2.73M | $44.74M |
| Oct 20, 2025 | $0.00046868 | $0.00046868 | $0.00046868 | $0.00046868 | $3.57M | $44.82M |
| Oct 19, 2025 | $0.00045334 | $0.00045334 | $0.00045334 | $0.00045334 | $2.01M | $43.36M |
| Oct 18, 2025 | $0.00044325 | $0.00044325 | $0.00044325 | $0.00044325 | $5.96M | $42.44M |
| Oct 17, 2025 | $0.00045205 | $0.00045205 | $0.00045205 | $0.00045205 | $5.00M | $43.24M |
| Oct 16, 2025 | $0.00046043 | $0.00046043 | $0.00046043 | $0.00046043 | $4.18M | $44.03M |
| Oct 15, 2025 | $0.00047265 | $0.00047265 | $0.00047265 | $0.00047265 | $5.16M | $45.22M |
| Oct 14, 2025 | $0.00050014 | $0.00050014 | $0.00050014 | $0.00050014 | $5.67M | $47.84M |
| Oct 13, 2025 | $0.00046137 | $0.00046137 | $0.00046137 | $0.00046137 | $6.15M | $44.02M |
| Oct 12, 2025 | $0.00040067 | $0.00040067 | $0.00040067 | $0.00040067 | $9.91M | $38.34M |
| Oct 11, 2025 | $0.00042263 | $0.00042263 | $0.00042263 | $0.00042263 | $9.69M | $41.18M |
| Oct 10, 2025 | $0.00062479 | $0.00062479 | $0.00062479 | $0.00062479 | $4.53M | $59.73M |
| Oct 9, 2025 | $0.00063711 | $0.00063711 | $0.00063711 | $0.00063711 | $4.59M | $60.96M |
| Oct 8, 2025 | $0.00062852 | $0.00062852 | $0.00062852 | $0.00062852 | $4.05M | $60.09M |
| Oct 7, 2025 | $0.00067358 | $0.00067358 | $0.00067358 | $0.00067358 | $3.16M | $64.41M |
| Oct 6, 2025 | $0.00065676 | $0.00065676 | $0.00065676 | $0.00065676 | $3.23M | $62.88M |
| Oct 5, 2025 | $0.00066690 | $0.00066690 | $0.00066690 | $0.00066690 | $2.59M | $63.79M |
| Oct 4, 2025 | $0.00068940 | $0.00068940 | $0.00068940 | $0.00068940 | $3.59M | $65.89M |
| Oct 3, 2025 | $0.00069201 | $0.00069201 | $0.00069201 | $0.00069201 | $4.19M | $66.17M |
| Oct 2, 2025 | $0.00067157 | $0.00067157 | $0.00067157 | $0.00067157 | $4.18M | $64.22M |
| Oct 1, 2025 | $0.00061675 | $0.00061675 | $0.00061675 | $0.00061675 | $3.34M | $59.00M |
| Sep 30, 2025 | $0.00063413 | $0.00063413 | $0.00063413 | $0.00063413 | $2.67M | $60.67M |
| Sep 29, 2025 | $0.00063884 | $0.00063884 | $0.00063884 | $0.00063884 | $2.98M | $61.07M |