Identifier on ZB.com: dent_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-05 |
0.0414 QC |
4,531,190.5400 DENT |
0.0396 QC |
0.0396 QC |
0.0425 QC |
0.0416 QC |
| 2021-10-04 |
0.0369 QC |
2,664,038.0400 DENT |
0.0367 QC |
0.0367 QC |
0.0370 QC |
0.0371 QC |
| 2021-10-03 |
0.0365 QC |
1,364,855.8800 DENT |
0.0373 QC |
0.0359 QC |
0.0367 QC |
0.0367 QC |
| 2021-10-02 |
0.0367 QC |
1,702,443.6000 DENT |
0.0357 QC |
0.0357 QC |
0.0369 QC |
0.0371 QC |
| 2021-10-01 |
0.0313 QC |
450,608.0000 DENT |
0.0314 QC |
0.0309 QC |
0.0315 QC |
0.0310 QC |
| 2021-09-30 |
0.0287 QC |
1,312,886.7000 DENT |
0.0286 QC |
0.0285 QC |
0.0288 QC |
0.0289 QC |
| 2021-09-29 |
0.0276 QC |
527,367.5600 DENT |
0.0273 QC |
0.0273 QC |
0.0278 QC |
0.0278 QC |
| 2021-09-28 |
0.0284 QC |
1,541,332.8200 DENT |
0.0288 QC |
0.0283 QC |
0.0288 QC |
0.0285 QC |
| 2021-09-27 |
0.0256 QC |
819,053.5000 DENT |
0.0256 QC |
0.0254 QC |
0.0258 QC |
0.0254 QC |
| 2021-09-26 |
0.0260 QC |
2,908,924.4700 DENT |
0.0259 QC |
0.0258 QC |
0.0260 QC |
0.0260 QC |
| 2021-09-25 |
0.0267 QC |
1,377,848.8200 DENT |
0.0267 QC |
0.0263 QC |
0.0268 QC |
0.0269 QC |
| 2021-09-24 |
0.0259 QC |
1,715,748.2900 DENT |
0.0256 QC |
0.0256 QC |
0.0258 QC |
0.0260 QC |
| 2021-09-23 |
0.0283 QC |
447,968.2100 DENT |
0.0284 QC |
0.0281 QC |
0.0284 QC |
0.0283 QC |
| 2021-09-22 |
0.0272 QC |
1,308,326.5500 DENT |
0.0269 QC |
0.0269 QC |
0.0276 QC |
0.0272 QC |
| 2021-09-21 |
0.0244 QC |
1,769,282.6400 DENT |
0.0245 QC |
0.0234 QC |
0.0244 QC |
0.0240 QC |
| 2021-09-20 |
0.0266 QC |
1,321,244.1200 DENT |
0.0269 QC |
0.0263 QC |
0.0268 QC |
0.0269 QC |
| 2021-09-19 |
0.0310 QC |
1,097,434.8200 DENT |
0.0314 QC |
0.0306 QC |
0.0312 QC |
0.0311 QC |
| 2021-09-18 |
0.0314 QC |
589,128.8500 DENT |
0.0315 QC |
0.0312 QC |
0.0315 QC |
0.0315 QC |
| 2021-09-17 |
0.0309 QC |
714,498.1400 DENT |
0.0311 QC |
0.0306 QC |
0.0308 QC |
0.0310 QC |
| 2021-09-16 |
0.0316 QC |
826,006.4300 DENT |
0.0321 QC |
0.0311 QC |
0.0319 QC |
0.0319 QC |
| 2021-09-15 |
0.0332 QC |
1,407,899.1500 DENT |
0.0331 QC |
0.0330 QC |
0.0333 QC |
0.0335 QC |
| 2021-09-14 |
0.0310 QC |
1,160,889.8000 DENT |
0.0310 QC |
0.0306 QC |
0.0312 QC |
0.0312 QC |
| 2021-09-13 |
0.0306 QC |
850,232.4300 DENT |
0.0307 QC |
0.0304 QC |
0.0306 QC |
0.0305 QC |
| 2021-09-12 |
0.0325 QC |
1,094,898.0800 DENT |
0.0318 QC |
0.0315 QC |
0.0323 QC |
0.0332 QC |
| 2021-09-11 |
0.0316 QC |
1,145,111.7500 DENT |
0.0316 QC |
0.0311 QC |
0.0316 QC |
0.0314 QC |
| 2021-09-10 |
0.0306 QC |
711,997.7900 DENT |
0.0307 QC |
0.0302 QC |
0.0310 QC |
0.0305 QC |
| 2021-09-09 |
0.0332 QC |
2,280,373.1600 DENT |
0.0330 QC |
0.0325 QC |
0.0332 QC |
0.0333 QC |
| 2021-09-08 |
0.0330 QC |
965,518.2500 DENT |
0.0328 QC |
0.0324 QC |
0.0331 QC |
0.0332 QC |
| 2021-09-07 |
0.0331 QC |
2,807,137.2700 DENT |
0.0331 QC |
0.0318 QC |
0.0333 QC |
0.0332 QC |
| 2021-09-06 |
0.0443 QC |
981,360.5900 DENT |
0.0439 QC |
0.0436 QC |
0.0441 QC |
0.0446 QC |
| 2021-09-05 |
0.0456 QC |
2,352,633.0400 DENT |
0.0456 QC |
0.0451 QC |
0.0457 QC |
0.0456 QC |
| 2021-09-04 |
0.0438 QC |
868,729.3900 DENT |
0.0437 QC |
0.0437 QC |
0.0440 QC |
0.0439 QC |
| 2021-09-03 |
0.0442 QC |
2,300,479.9000 DENT |
0.0451 QC |
0.0421 QC |
0.0447 QC |
0.0430 QC |
| 2021-09-02 |
0.0448 QC |
2,015,635.7400 DENT |
0.0434 QC |
0.0432 QC |
0.0445 QC |
0.0458 QC |
| 2021-09-01 |
0.0412 QC |
1,912,197.8700 DENT |
0.0405 QC |
0.0403 QC |
0.0413 QC |
0.0410 QC |
| 2021-08-31 |
0.0373 QC |
745,129.1900 DENT |
0.0372 QC |
0.0366 QC |
0.0375 QC |
0.0376 QC |
| 2021-08-30 |
0.0393 QC |
1,118,452.3900 DENT |
0.0400 QC |
0.0378 QC |
0.0387 QC |
0.0381 QC |
| 2021-08-29 |
0.0410 QC |
1,398,073.8900 DENT |
0.0408 QC |
0.0405 QC |
0.0412 QC |
0.0412 QC |
| 2021-08-28 |
0.0409 QC |
853,872.1300 DENT |
0.0407 QC |
0.0406 QC |
0.0410 QC |
0.0413 QC |
| 2021-08-27 |
0.0420 QC |
1,196,417.0600 DENT |
0.0419 QC |
0.0414 QC |
0.0421 QC |
0.0418 QC |
| 2021-08-26 |
0.0391 QC |
1,202,721.6200 DENT |
0.0390 QC |
0.0385 QC |
0.0391 QC |
0.0388 QC |
| 2021-08-25 |
0.0430 QC |
1,230,715.9500 DENT |
0.0427 QC |
0.0427 QC |
0.0432 QC |
0.0433 QC |
| 2021-08-24 |
0.0440 QC |
764,901.3800 DENT |
0.0449 QC |
0.0427 QC |
0.0448 QC |
0.0427 QC |
| 2021-08-23 |
0.0446 QC |
717,410.2800 DENT |
0.0445 QC |
0.0444 QC |
0.0447 QC |
0.0449 QC |
| 2021-08-22 |
0.0442 QC |
1,662,418.1900 DENT |
0.0434 QC |
0.0430 QC |
0.0441 QC |
0.0449 QC |
| 2021-08-21 |
0.0434 QC |
613,090.6500 DENT |
0.0432 QC |
0.0430 QC |
0.0438 QC |
0.0434 QC |
| 2021-08-20 |
0.0452 QC |
1,678,115.7100 DENT |
0.0454 QC |
0.0444 QC |
0.0452 QC |
0.0452 QC |
| 2021-08-19 |
0.0473 QC |
2,292,945.4000 DENT |
0.0465 QC |
0.0454 QC |
0.0472 QC |
0.0481 QC |
| 2021-08-18 |
0.0393 QC |
966,390.9100 DENT |
0.0387 QC |
0.0386 QC |
0.0394 QC |
0.0399 QC |
| 2021-08-17 |
0.0423 QC |
4,075,535.2500 DENT |
0.0441 QC |
0.0398 QC |
0.0415 QC |
0.0411 QC |