시가총액 $2.18T
0.52%
볼륨 24시간 $88.32B
3.05%
BTC % 58.254%
-0.03%
ETH % 9.34496%
0.61%
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 175 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-08 2026 | $0.01377 | $0.01265 | $0.0146 | $0.01288 | $12,649,535 | $99,665,592 |
| Jun-07 2026 | $0.01287 | $0.01246 | $0.01306 | $0.0126 | $3,461,240 | $93,151,501 |
| Jun-06 2026 | $0.01256 | $0.01187 | $0.01275 | $0.01254 | $6,083,193 | $90,907,759 |
| Jun-05 2026 | $0.0124 | $0.01196 | $0.01323 | $0.01319 | $6,184,962 | $89,749,698 |
| Jun-04 2026 | $0.01317 | $0.0127 | $0.0141 | $0.01402 | $4,790,477 | $95,322,865 |
| Jun-03 2026 | $0.01405 | $0.01367 | $0.01457 | $0.01395 | $4,460,097 | $101,692,198 |
| Jun-02 2026 | $0.01394 | $0.01371 | $0.01524 | $0.01524 | $4,285,015 | $100,896,032 |
| Jun-01 2026 | $0.01523 | $0.01463 | $0.01535 | $0.01506 | $3,970,061 | $110,232,895 |
| May-31 2026 | $0.015 | $0.01473 | $0.01532 | $0.01519 | $2,246,585 | $108,568,183 |
| May-30 2026 | $0.01516 | $0.01509 | $0.01566 | $0.01514 | $3,043,125 | $109,726,244 |
| May-29 2026 | $0.01511 | $0.01475 | $0.01521 | $0.01513 | $2,201,769 | $109,364,350 |
| May-28 2026 | $0.01514 | $0.0147 | $0.016049 | $0.015959 | $5,220,777 | $109,581,486 |
| May-27 2026 | $0.01592 | $0.015869 | $0.01686 | $0.01673 | $2,867,661 | $115,227,032 |
| May-26 2026 | $0.01678 | $0.01652 | $0.01805 | $0.01678 | $7,999,168 | $121,451,608 |
| May-25 2026 | $0.01671 | $0.01593 | $0.01696 | $0.016039 | $5,064,136 | $120,944,956 |