시가총액 $2.06T
-0.66%
볼륨 24시간 $73.37B
40.62%
BTC % 57.8776%
-0.32%
ETH % 9.20987%
0.01%
코인
34.665
거래소
204
실시간
Sentient (SENT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Sentient (SENT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 195 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.013 | $0.01282 | $0.01345 | $0.01283 | $3,172,446 | $94,092,426 |
| Jun-27 2026 | $0.01282 | $0.01274 | $0.01344 | $0.01319 | $2,021,128 | $92,789,607 |
| Jun-26 2026 | $0.01318 | $0.0122 | $0.01325 | $0.01256 | $2,699,660 | $95,395,244 |
| Jun-25 2026 | $0.01257 | $0.01243 | $0.01337 | $0.01337 | $3,938,311 | $90,980,138 |
| Jun-24 2026 | $0.01338 | $0.01325 | $0.01419 | $0.01408 | $2,258,128 | $96,842,820 |
| Jun-23 2026 | $0.01405 | $0.01362 | $0.01446 | $0.01435 | $2,817,718 | $101,692,198 |
| Jun-22 2026 | $0.01433 | $0.01427 | $0.01542 | $0.01483 | $2,853,405 | $103,718,804 |
| Jun-21 2026 | $0.01484 | $0.01481 | $0.01586 | $0.01564 | $3,504,972 | $107,410,123 |
| Jun-20 2026 | $0.01563 | $0.01514 | $0.016 | $0.016 | $2,634,223 | $113,128,047 |
| Jun-19 2026 | $0.016 | $0.01589 | $0.01712 | $0.0165 | $5,754,800 | $115,806,062 |
| Jun-18 2026 | $0.01646 | $0.01548 | $0.0175 | $0.01737 | $5,136,407 | $119,135,486 |
| Jun-17 2026 | $0.0174 | $0.01672 | $0.02011 | $0.01958 | $15,535,750 | $125,939,093 |
| Jun-16 2026 | $0.01974 | $0.01503 | $0.02125 | $0.01503 | $33,304,525 | $142,875,729 |
| Jun-15 2026 | $0.01494 | $0.01479 | $0.01566 | $0.01559 | $2,702,195 | $108,133,911 |
| Jun-14 2026 | $0.01559 | $0.01507 | $0.015959 | $0.01546 | $4,786,620 | $112,838,532 |