시가총액 $2.50T
0.73%
볼륨 24시간 $88.61B
-39.81%
BTC % 53.82%
0.13%
ETH % 9.96%
0.3%
코인
34.456
+1
거래소
885
마지막 업데이트
13 초 전에
Sentient (SENT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.016263 | $0.015974 | $0.017447 | $0.017447 | $23,521,464 | $117,715,770 |
| Apr-02 2026 | $0.017477 | $0.016849 | $0.018536 | $0.017534 | $27,377,458 | $126,500,144 |
| Apr-01 2026 | $0.01756 | $0.017006 | $0.018264 | $0.017957 | $19,104,852 | $127,101,645 |
| Mar-31 2026 | $0.017951 | $0.017786 | $0.018805 | $0.018725 | $18,383,129 | $129,929,105 |
| Mar-30 2026 | $0.018697 | $0.018019 | $0.019787 | $0.018547 | $46,991,063 | $135,332,966 |
| Mar-29 2026 | $0.018408 | $0.016082 | $0.020575 | $0.016363 | $124,509,670 | $133,235,893 |
| Mar-28 2026 | $0.016324 | $0.015722 | $0.016476 | $0.016469 | $17,079,397 | $118,152,665 |
| Mar-27 2026 | $0.016522 | $0.016275 | $0.018749 | $0.018576 | $22,421,449 | $119,586,570 |
| Mar-26 2026 | $0.01858 | $0.018559 | $0.020071 | $0.020071 | $14,284,565 | $134,485,856 |
| Mar-25 2026 | $0.020096 | $0.019808 | $0.020801 | $0.019969 | $23,556,811 | $145,457,331 |
| Mar-24 2026 | $0.019966 | $0.018789 | $0.019981 | $0.01928 | $16,703,834 | $144,517,771 |
| Mar-23 2026 | $0.019272 | $0.01909 | $0.019801 | $0.019449 | $14,004,105 | $139,489,284 |
| Mar-22 2026 | $0.019446 | $0.019249 | $0.020214 | $0.019889 | $11,835,698 | $140,753,689 |
| Mar-21 2026 | $0.019917 | $0.019917 | $0.020393 | $0.020371 | $12,931,805 | $144,162,713 |
| Mar-20 2026 | $0.020394 | $0.020182 | $0.02051 | $0.020256 | $12,822,864 | $147,615,950 |