Identifier on ZB.com: dent_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-16 |
0.0434 QC |
1,552,020.6700 DENT |
0.0430 QC |
0.0428 QC |
0.0439 QC |
0.0436 QC |
| 2021-08-15 |
0.0485 QC |
2,150,957.9700 DENT |
0.0492 QC |
0.0472 QC |
0.0485 QC |
0.0483 QC |
| 2021-08-14 |
0.0502 QC |
8,822,979.8800 DENT |
0.0491 QC |
0.0471 QC |
0.0491 QC |
0.0533 QC |
| 2021-08-13 |
0.0363 QC |
1,644,839.4800 DENT |
0.0359 QC |
0.0358 QC |
0.0365 QC |
0.0370 QC |
| 2021-08-12 |
0.0283 QC |
1,442,406.7100 DENT |
0.0293 QC |
0.0272 QC |
0.0284 QC |
0.0285 QC |
| 2021-08-11 |
0.0268 QC |
30,062,768.6600 DENT |
0.0214 QC |
0.0214 QC |
0.0217 QC |
0.0278 QC |
| 2021-08-10 |
0.0214 QC |
17,160,338.0300 DENT |
0.0217 QC |
0.0206 QC |
0.0213 QC |
0.0214 QC |
| 2021-08-09 |
0.0210 QC |
15,267,611.8900 DENT |
0.0210 QC |
0.0195 QC |
0.0201 QC |
0.0217 QC |
| 2021-08-08 |
0.0204 QC |
20,668,458.5400 DENT |
0.0187 QC |
0.0183 QC |
0.0184 QC |
0.0210 QC |
| 2021-08-07 |
0.0188 QC |
18,594,254.3300 DENT |
0.0187 QC |
0.0180 QC |
0.0184 QC |
0.0189 QC |
| 2021-08-06 |
0.0173 QC |
24,029,014.7600 DENT |
0.0166 QC |
0.0162 QC |
0.0165 QC |
0.0187 QC |
| 2021-08-05 |
0.0160 QC |
19,358,504.8400 DENT |
0.0158 QC |
0.0155 QC |
0.0158 QC |
0.0166 QC |
| 2021-08-04 |
0.0157 QC |
21,047,131.8300 DENT |
0.0152 QC |
0.0150 QC |
0.0152 QC |
0.0158 QC |
| 2021-08-03 |
0.0154 QC |
23,604,404.8300 DENT |
0.0159 QC |
0.0149 QC |
0.0151 QC |
0.0152 QC |
| 2021-08-02 |
0.0160 QC |
16,300,544.2400 DENT |
0.0159 QC |
0.0155 QC |
0.0158 QC |
0.0159 QC |
| 2021-08-01 |
0.0167 QC |
11,563,502.2200 DENT |
0.0162 QC |
0.0156 QC |
0.0165 QC |
0.0159 QC |
| 2021-07-31 |
0.0162 QC |
10,916,132.5800 DENT |
0.0166 QC |
0.0158 QC |
0.0161 QC |
0.0161 QC |
| 2021-07-30 |
0.0162 QC |
928,623.5100 DENT |
0.0163 QC |
0.0160 QC |
0.0161 QC |
0.0160 QC |
| 2021-07-29 |
0.0158 QC |
1,249,282.6100 DENT |
0.0159 QC |
0.0158 QC |
0.0159 QC |
0.0160 QC |
| 2021-07-28 |
0.0162 QC |
937,059.7900 DENT |
0.0163 QC |
0.0161 QC |
0.0163 QC |
0.0162 QC |
| 2021-07-27 |
0.0164 QC |
1,226,998.2200 DENT |
0.0163 QC |
0.0162 QC |
0.0165 QC |
0.0167 QC |
| 2021-07-26 |
0.0170 QC |
741,277.6000 DENT |
0.0172 QC |
0.0165 QC |
0.0172 QC |
0.0170 QC |
| 2021-07-25 |
0.0141 QC |
705,932.7300 DENT |
0.0141 QC |
0.0140 QC |
0.0142 QC |
0.0142 QC |
| 2021-07-24 |
0.0143 QC |
1,588,622.3200 DENT |
0.0142 QC |
0.0139 QC |
0.0143 QC |
0.0143 QC |
| 2021-07-23 |
0.0138 QC |
1,522,396.6900 DENT |
0.0139 QC |
0.0137 QC |
0.0138 QC |
0.0138 QC |
| 2021-07-22 |
0.0122 QC |
1,610,493.5200 DENT |
0.0122 QC |
0.0121 QC |
0.0122 QC |
0.0122 QC |
| 2021-07-21 |
0.0116 QC |
926,779.8200 DENT |
0.0116 QC |
0.0115 QC |
0.0117 QC |
0.0117 QC |
| 2021-07-20 |
0.0107 QC |
897,681.2900 DENT |
0.0108 QC |
0.0106 QC |
0.0107 QC |
0.0107 QC |
| 2021-07-19 |
0.0119 QC |
980,680.7600 DENT |
0.0119 QC |
0.0118 QC |
0.0119 QC |
0.0119 QC |
| 2021-07-18 |
0.0125 QC |
1,295,969.2800 DENT |
0.0126 QC |
0.0124 QC |
0.0126 QC |
0.0124 QC |
| 2021-07-17 |
0.0127 QC |
937,224.1700 DENT |
0.0129 QC |
0.0126 QC |
0.0127 QC |
0.0127 QC |
| 2021-07-16 |
0.0125 QC |
1,005,265.0700 DENT |
0.0127 QC |
0.0123 QC |
0.0125 QC |
0.0123 QC |
| 2021-07-15 |
0.0133 QC |
705,165.4900 DENT |
0.0134 QC |
0.0132 QC |
0.0134 QC |
0.0133 QC |
| 2021-07-14 |
0.0139 QC |
712,236.8600 DENT |
0.0139 QC |
0.0138 QC |
0.0140 QC |
0.0138 QC |
| 2021-07-13 |
0.0139 QC |
513,772.3300 DENT |
0.0138 QC |
0.0138 QC |
0.0140 QC |
0.0140 QC |
| 2021-07-12 |
0.0145 QC |
1,102,715.3000 DENT |
0.0144 QC |
0.0144 QC |
0.0145 QC |
0.0146 QC |
| 2021-07-11 |
0.0151 QC |
871,104.8000 DENT |
0.0150 QC |
0.0149 QC |
0.0151 QC |
0.0151 QC |
| 2021-07-10 |
0.0146 QC |
1,413,362.7900 DENT |
0.0146 QC |
0.0144 QC |
0.0146 QC |
0.0147 QC |
| 2021-07-09 |
0.0150 QC |
928,660.3700 DENT |
0.0149 QC |
0.0149 QC |
0.0151 QC |
0.0150 QC |
| 2021-07-08 |
0.0147 QC |
1,731,390.1500 DENT |
0.0149 QC |
0.0145 QC |
0.0148 QC |
0.0148 QC |
| 2021-07-07 |
0.0161 QC |
5,485,528.2100 DENT |
0.0164 QC |
0.0159 QC |
0.0161 QC |
0.0161 QC |
| 2021-07-06 |
0.0154 QC |
817,363.9400 DENT |
0.0155 QC |
0.0152 QC |
0.0155 QC |
0.0156 QC |
| 2021-07-05 |
0.0155 QC |
1,465,997.4100 DENT |
0.0156 QC |
0.0154 QC |
0.0155 QC |
0.0155 QC |
| 2021-07-04 |
0.0166 QC |
1,745,768.1400 DENT |
0.0165 QC |
0.0164 QC |
0.0165 QC |
0.0166 QC |
| 2021-07-03 |
0.0159 QC |
979,973.6500 DENT |
0.0159 QC |
0.0158 QC |
0.0159 QC |
0.0159 QC |
| 2021-07-02 |
0.0154 QC |
1,070,867.5500 DENT |
0.0152 QC |
0.0152 QC |
0.0155 QC |
0.0155 QC |
| 2021-07-01 |
0.0155 QC |
678,286.8200 DENT |
0.0156 QC |
0.0154 QC |
0.0156 QC |
0.0155 QC |
| 2021-06-30 |
0.0166 QC |
890,756.4900 DENT |
0.0164 QC |
0.0163 QC |
0.0167 QC |
0.0171 QC |
| 2021-06-29 |
0.0177 QC |
1,541,349.0200 DENT |
0.0171 QC |
0.0171 QC |
0.0179 QC |
0.0173 QC |
| 2021-06-28 |
0.0151 QC |
981,888.1000 DENT |
0.0152 QC |
0.0150 QC |
0.0152 QC |
0.0150 QC |