Dent(DENT)今日
$0.000770
1年前
$0.000802
2年前
$0.000611
3年前
$0.000966
4年前
$0.004929
5年前
$0.000221
6年前
$0.000437
7年前
$0.002204
Dent 価格履歴
(DENT)期間: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000798 | $0.000799 | $0.000762 | $0.000764 | $4.816M |
2025-09-13 | $0.000759 | $0.000812 | $0.000762 | $0.000799 | $5.449M |
2025-09-12 | $0.000756 | $0.000776 | $0.000754 | $0.000759 | $3.616M |
2025-09-11 | $0.000775 | $0.000775 | $0.000750 | $0.000756 | $4.386M |
2025-09-10 | $0.000753 | $0.000780 | $0.000749 | $0.000775 | $3.716M |
2025-09-09 | $0.000759 | $0.000780 | $0.000749 | $0.000752 | $3.266M |
2025-09-08 | $0.000736 | $0.000761 | $0.000725 | $0.000759 | $3.036M |
2025-09-07 | $0.000723 | $0.000741 | $0.000722 | $0.000736 | $2.169M |
2025-09-06 | $0.000733 | $0.000744 | $0.000723 | $0.000723 | $2.377M |
2025-09-05 | $0.000722 | $0.000751 | $0.000712 | $0.000731 | $2.961M |
2025-09-04 | $0.000754 | $0.000757 | $0.000718 | $0.000722 | $2.628M |
2025-09-03 | $0.000733 | $0.000759 | $0.000736 | $0.000756 | $2.516M |
2025-09-02 | $0.000736 | $0.000752 | $0.000712 | $0.000733 | $3.149M |
2025-09-01 | $0.000767 | $0.000770 | $0.000726 | $0.000735 | $2.949M |
2025-08-31 | $0.000758 | $0.000784 | $0.000751 | $0.000767 | $2.332M |
2025-08-30 | $0.000752 | $0.000764 | $0.000740 | $0.000757 | $2.011M |
2025-08-29 | $0.000796 | $0.000803 | $0.000746 | $0.000751 | $3.888M |
2025-08-28 | $0.000774 | $0.000799 | $0.000765 | $0.000795 | $3.026M |
2025-08-27 | $0.000754 | $0.000781 | $0.000757 | $0.000775 | $2.445M |
2025-08-26 | $0.000771 | $0.000775 | $0.000725 | $0.000754 | $3.457M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-15
Dent(DENT)
