Cap Mercado $2.40T
-4.78%
Volume 24h $143.20B
26.96%
BTC % 53.9%
-0.46%
ETH % 9.33%
-1.71%
Moedas
34.249
+6
Trocas
885
Última atualização
18 Segundos atrás
Preços históricos de Sentient (SENT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.021529 | $0.021014 | $0.02213 | $0.02213 | $24,297,017 | $155,824,750 |
| Feb-21 2026 | $0.022234 | $0.022096 | $0.024507 | $0.022871 | $67,435,508 | $160,933,633 |
| Feb-20 2026 | $0.022688 | $0.020639 | $0.024545 | $0.020804 | $102,692,739 | $164,215,287 |
| Feb-19 2026 | $0.020797 | $0.020601 | $0.022894 | $0.022894 | $33,814,035 | $150,529,597 |
| Feb-18 2026 | $0.023008 | $0.021758 | $0.023152 | $0.022266 | $39,449,027 | $166,529,346 |
| Feb-17 2026 | $0.022313 | $0.021735 | $0.023145 | $0.022185 | $30,767,513 | $161,504,009 |
| Feb-16 2026 | $0.022199 | $0.021388 | $0.022681 | $0.022174 | $32,986,967 | $160,675,762 |
| Feb-15 2026 | $0.022171 | $0.021626 | $0.023534 | $0.023534 | $31,471,209 | $160,474,961 |
| Feb-14 2026 | $0.023571 | $0.022681 | $0.023932 | $0.023781 | $35,981,130 | $170,609,124 |
| Feb-13 2026 | $0.023767 | $0.0221 | $0.024351 | $0.024105 | $46,257,572 | $172,024,240 |
| Feb-12 2026 | $0.02412 | $0.023607 | $0.026131 | $0.025937 | $34,164,715 | $174,584,610 |
| Feb-11 2026 | $0.02595 | $0.025645 | $0.027815 | $0.027783 | $43,391,690 | $187,826,052 |
| Feb-10 2026 | $0.027671 | $0.026431 | $0.030363 | $0.026735 | $99,604,882 | $200,285,421 |
| Feb-09 2026 | $0.02677 | $0.025603 | $0.028062 | $0.028009 | $529,547,312 | $193,759,353 |
| Feb-08 2026 | $0.027994 | $0.027613 | $0.030297 | $0.029139 | $209,945,679 | $202,617,793 |