時価総額 $2.26T
1.78%
ボリューム24h $71.93B
23.81%
BTC % 58.89%
0.37%
ETH % 10.3434%
0.7%
硬貨
34.665
取引所
204
ライブ
Sentient (SENT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Sentient (SENT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 217 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.01383 | $0.01354 | $0.01395 | $0.01356 | $2,329,648 | $100,099,865 |
| Jul-19 2026 | $0.01354 | $0.01347 | $0.01408 | $0.01353 | $3,767,772 | $98,000,880 |
| Jul-18 2026 | $0.01353 | $0.01322 | $0.01383 | $0.01352 | $2,890,123 | $97,928,501 |
| Jul-17 2026 | $0.01349 | $0.01337 | $0.01515 | $0.01348 | $11,683,675 | $97,638,986 |
| Jul-16 2026 | $0.01346 | $0.01305 | $0.01398 | $0.01343 | $5,116,085 | $97,421,850 |
| Jul-15 2026 | $0.01342 | $0.01331 | $0.01377 | $0.01362 | $3,253,026 | $97,132,335 |
| Jul-14 2026 | $0.01357 | $0.01336 | $0.01437 | $0.01394 | $6,467,780 | $98,218,016 |
| Jul-13 2026 | $0.01402 | $0.01318 | $0.01536 | $0.0134 | $17,298,947 | $101,475,062 |
| Jul-12 2026 | $0.01338 | $0.0133 | $0.0138 | $0.01363 | $3,672,899 | $96,842,820 |
| Jul-11 2026 | $0.01379 | $0.01379 | $0.01469 | $0.01463 | $3,451,609 | $99,810,350 |
| Jul-10 2026 | $0.01474 | $0.01466 | $0.01712 | $0.01711 | $192,916,161 | $106,686,335 |
| Jul-09 2026 | $0.01713 | $0.01353 | $0.01795 | $0.01384 | $158,045,228 | $123,984,865 |
| Jul-08 2026 | $0.01368 | $0.01333 | $0.01417 | $0.01385 | $19,401,722 | $99,014,183 |
| Jul-07 2026 | $0.01388 | $0.01383 | $0.01562 | $0.01487 | $13,603,558 | $100,461,759 |
| Jul-06 2026 | $0.01485 | $0.01423 | $0.01532 | $0.01456 | $13,872,790 | $107,482,501 |