Market Cap $3.53T
-1.69%
Volume 24h $244.91B
-21.3%
BTC % 58.03%
0.75%
ETH % 8.86%
-1.69%
Coins
31.844
+11
Exchanges
885
Last update
2 Minutes ago
Sentio Protocol (SEN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-13 2025 | $0.05268 | $0.044338 | $0.05268 | $0.048024 | $852,877 | $5,162,662 |
| May-12 2025 | $0.048576 | $0.046667 | $0.058079 | $0.055863 | $876,630 | $4,760,492 |
| May-11 2025 | $0.055508 | $0.046898 | $0.055508 | $0.054261 | $882,073 | $5,439,798 |
| May-10 2025 | $0.049409 | $0.047811 | $0.055046 | $0.054794 | $894,375 | $4,842,089 |
| May-09 2025 | $0.054762 | $0.050496 | $0.061643 | $0.061037 | $809,373 | $5,366,729 |
| May-08 2025 | $0.062446 | $0.044895 | $0.063104 | $0.047926 | $929,626 | $6,119,758 |
| May-07 2025 | $0.047982 | $0.04714 | $0.050149 | $0.049704 | $645,102 | $4,702,320 |
| May-06 2025 | $0.048976 | $0.04765 | $0.050987 | $0.050987 | $525,814 | $4,799,718 |
| May-05 2025 | $0.050989 | $0.049555 | $0.053049 | $0.053049 | $498,653 | $4,996,933 |
| May-04 2025 | $0.052659 | $0.051741 | $0.062998 | $0.060226 | $732,417 | $5,160,652 |
| May-03 2025 | $0.060621 | $0.050618 | $0.06162 | $0.052534 | $709,346 | $5,940,938 |
| May-02 2025 | $0.052988 | $0.052003 | $0.054552 | $0.052003 | $657,798 | $5,192,838 |
| May-01 2025 | $0.052715 | $0.048323 | $0.055706 | $0.048542 | $818,188 | $5,166,148 |
| Apr-30 2025 | $0.048603 | $0.048603 | $0.058906 | $0.05845 | $714,747 | $4,763,129 |
| Apr-29 2025 | $0.058238 | $0.057895 | $0.063549 | $0.060642 | $693,129 | $5,707,324 |