Cap Mercado $2.85T
1.51%
Volume 24h $289.92B
-20.44%
BTC % 56.89%
-0.12%
ETH % 10%
-1%
Moedas
34.589
+13
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Sentio (ST), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-04 2026 | $0.077776 | $0.07573 | $0.08891 | $0.084094 | $248,254,423 | $4,355,460 |
| May-03 2026 | $0.084625 | $0.076651 | $0.086837 | $0.077604 | $162,409,169 | $4,739,052 |
| May-02 2026 | $0.077393 | $0.077393 | $0.09858 | $0.097542 | $103,507,095 | $4,334,034 |
| May-01 2026 | $0.094661 | $0.079775 | $0.105599 | $0.079775 | $58,520,282 | $5,301,067 |
| Apr-30 2026 | $0.078173 | $0.063941 | $0.099478 | $0.067311 | $46,611,070 | $4,377,695 |
| Apr-29 2026 | $0.065823 | $0.060414 | $0.067283 | $0.06091 | $5,520,715 | $3,686,109 |
| Apr-28 2026 | $0.061058 | $0.059815 | $0.065362 | $0.065133 | $3,855,085 | $3,419,272 |
| Apr-27 2026 | $0.065213 | $0.05766 | $0.067264 | $0.058146 | $7,648,128 | $3,651,955 |
| Apr-26 2026 | $0.057962 | $0.057365 | $0.060371 | $0.057365 | $3,468,475 | $3,245,879 |
| Apr-25 2026 | $0.057225 | $0.05715 | $0.061484 | $0.061484 | $2,939,382 | $3,204,649 |
| Apr-24 2026 | $0.061632 | $0.060556 | $0.070882 | $0.070882 | $5,514,145 | $3,451,406 |
| Apr-23 2026 | $0.070998 | $0.068249 | $0.076603 | $0.070812 | $7,754,291 | $3,975,912 |
| Apr-22 2026 | $0.071676 | $0.065391 | $0.071676 | $0.068503 | $7,417,396 | $4,013,910 |
| Apr-21 2026 | $0.066478 | $0.062927 | $0.070423 | $0.067251 | $7,874,267 | $3,722,822 |
| Apr-20 2026 | $0.068886 | $0.068886 | $0.109634 | $0.095518 | $24,958,457 | $3,857,621 |