시가총액 $2.80T
-6.98%
볼륨 24시간 $361.51B
29.82%
BTC % 55.2%
0.21%
ETH % 9.95%
-6.23%
코인
34.180
거래소
885
마지막 업데이트
3 의사록 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.047027 | $0.035729 | $0.047631 | $0.035729 | $1,026,686,922 | $340,381,177 |
| Jan-30 2026 | $0.035949 | $0.03264 | $0.042022 | $0.03264 | $876,448,012 | $260,197,030 |
| Jan-29 2026 | $0.032639 | $0.022887 | $0.037468 | $0.024803 | $601,274,248 | $236,237,351 |
| Jan-28 2026 | $0.025042 | $0.024363 | $0.027083 | $0.026017 | $133,268,633 | $181,255,010 |
| Jan-27 2026 | $0.025962 | $0.025662 | $0.028336 | $0.026879 | $344,540,186 | $187,915,667 |
| Jan-26 2026 | $0.026768 | $0.025113 | $0.028289 | $0.026251 | $158,707,653 | $193,750,122 |
| Jan-25 2026 | $0.026351 | $0.026233 | $0.031154 | $0.027199 | $199,335,079 | $190,730,544 |
| Jan-24 2026 | $0.027257 | $0.025416 | $0.030134 | $0.027058 | $187,544,419 | $197,289,695 |
| Jan-23 2026 | $0.027016 | $0.024816 | $0.030171 | $0.030032 | $354,634,033 | $195,541,208 |
| Jan-22 2026 | $0.029711 | $0.019193 | $0.03308 | $0.019193 | $364,000,289 | $215,051,214 |
| Jan-21 2026 | $0.0192 | $0.018488 | $0.020513 | $0.018868 | - | $138,968,212 |
| Jan-20 2026 | $0.019294 | $0.019294 | $0.024039 | $0.024039 | - | $139,652,123 |
| Jan-19 2026 | $0.024039 | $0.024039 | $0.024039 | $0.024039 | - | $173,997,640 |
| Jan-18 2026 | $0.024039 | $0.023041 | $0.032893 | $0.032452 | - | $173,997,640 |
| Jan-17 2026 | $0.032455 | $0.032455 | $0.039124 | $0.038262 | - | - |