Cap Mercado $4.14T
1.82%
Volume 24h $360.47B
-4.35%
BTC % 54.71%
-1.15%
ETH % 12.48%
2.64%
Moedas
32.827
+13
Trocas
885
Última atualização
49 Segundos atrás
Preços históricos de Sentio Protocol (SEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.026692 | $0.021846 | $0.02686 | $0.021932 | $355,215 | $2,615,870 |
| Aug-19 2025 | $0.022196 | $0.022174 | $0.025655 | $0.025655 | $306,227 | $2,175,281 |
| Aug-18 2025 | $0.025928 | $0.024902 | $0.028733 | $0.028733 | $283,858 | $2,541,033 |
| Aug-17 2025 | $0.028435 | $0.026327 | $0.028679 | $0.026327 | $272,979 | $2,786,673 |
| Aug-16 2025 | $0.026332 | $0.026332 | $0.028664 | $0.027733 | $276,722 | $2,580,615 |
| Aug-15 2025 | $0.02765 | $0.026889 | $0.029286 | $0.028354 | $372,594 | $2,709,779 |
| Aug-14 2025 | $0.029108 | $0.028338 | $0.034085 | $0.034085 | $572,566 | $2,852,635 |
| Aug-13 2025 | $0.034165 | $0.027664 | $0.035485 | $0.027664 | $524,935 | $3,348,256 |
| Aug-12 2025 | $0.027964 | $0.023328 | $0.027964 | $0.023994 | $590,866 | $2,740,489 |
| Aug-11 2025 | $0.024089 | $0.022673 | $0.027338 | $0.022673 | $633,117 | $2,360,764 |
| Aug-10 2025 | $0.022642 | $0.021172 | $0.022839 | $0.022466 | $601,315 | $2,218,921 |
| Aug-09 2025 | $0.022837 | $0.021124 | $0.023307 | $0.021345 | $508,464 | $2,238,067 |
| Aug-08 2025 | $0.021867 | $0.020602 | $0.022348 | $0.020696 | $534,313 | $2,142,967 |
| Aug-07 2025 | $0.020553 | $0.020001 | $0.021811 | $0.020356 | $518,519 | $2,014,248 |
| Aug-06 2025 | $0.019986 | $0.019192 | $0.020985 | $0.019749 | $516,277 | $1,958,632 |