Sentient SENT

токенсеть Ethereum

Ранг 252 по капитализации

0.0162 $+5.21 %за 24 ч

Binance · SENTUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-17	—	—	—	0.0160	—	—
2026-09-16	—	—	—	0.0153	—	—
2026-09-15	—	—	—	0.0150	—	—
2026-09-14	—	—	—	0.0157	—	—
2026-09-13	—	—	—	0.0143	—	—
2026-09-12	—	—	—	0.0142	—	—
2026-09-11	—	—	—	0.0141	—	—
2026-09-10	—	—	—	0.0139	—	—
2026-09-09	—	—	—	0.0140	—	—
2026-09-08	—	—	—	0.0149	—	—
2026-09-07	0.0136	0.0144	0.0134	0.0143	+5.16 %	71.3 M $
2026-09-06	0.0134	0.0136	0.0131	0.0136	+1.42 %	22.4 M $
2026-09-05	0.0131	0.0135	0.0131	0.0134	+1.98 %	23.7 M $
2026-09-04	0.0131	0.0134	0.0129	0.0131	+0.08 %	52.5 M $
2026-09-03	0.0131	0.0133	0.0129	0.0131	+0.08 %	28.9 M $
2026-09-02	0.0127	0.0133	0.0125	0.0131	+3.23 %	47.4 M $
2026-09-01	0.0128	0.0129	0.0125	0.0127	−0.63 %	37.1 M $
2026-08-31	0.0122	0.0130	0.0122	0.0128	+4.41 %	46.1 M $
2026-08-30	0.0128	0.0129	0.0121	0.0123	−4.00 %	27.7 M $
2026-08-29	0.0127	0.0129	0.0125	0.0128	+0.24 %	17.1 M $
2026-08-28	0.0128	0.0130	0.0122	0.0127	−0.55 %	71.8 M $
2026-08-27	0.0126	0.0129	0.0124	0.0128	+1.43 %	39.4 M $
2026-08-26	0.0124	0.0128	0.0122	0.0126	+2.02 %	50.0 M $
2026-08-25	0.0125	0.0127	0.0120	0.0124	−1.04 %	77.2 M $
2026-08-24	0.0135	0.0135	0.0122	0.0125	−7.69 %	165.7 M $
2026-08-23	0.0131	0.0138	0.0127	0.0135	+3.12 %	40.9 M $
2026-08-22	0.0136	0.0145	0.0131	0.0131	−3.38 %	65.9 M $
2026-08-21	0.0126	0.0137	0.0126	0.0136	+7.95 %	80.3 M $
2026-08-20	0.0124	0.0127	0.0121	0.0126	+1.78 %	51.1 M $
2026-08-19	0.0117	0.0126	0.0115	0.0124	+5.91 %	61.5 M $
2026-08-18	0.0126	0.0127	0.0116	0.0117	−7.16 %	138.2 M $
2026-08-17	0.0127	0.0129	0.0126	0.0126	−0.79 %	19.7 M $
2026-08-16	0.0132	0.0132	0.0127	0.0127	−4.38 %	21.8 M $
2026-08-15	0.0131	0.0133	0.0131	0.0132	+0.84 %	20.4 M $
2026-08-14	0.0131	0.0133	0.0127	0.0131	+0.08 %	25.4 M $
2026-08-13	0.0132	0.0133	0.0129	0.0131	−0.83 %	21.7 M $
2026-08-12	0.0132	0.0137	0.0130	0.0132	+0.46 %	46.7 M $
2026-08-11	0.0133	0.0141	0.0131	0.0132	−1.20 %	52.0 M $
2026-08-10	0.0134	0.0137	0.0133	0.0133	−0.15 %	19.7 M $
2026-08-09	0.0137	0.0138	0.0133	0.0134	−2.27 %	28.1 M $
2026-08-08	0.0135	0.0138	0.0132	0.0137	+0.89 %	31.3 M $
2026-08-07	0.0138	0.0138	0.0130	0.0136	−1.53 %	56.2 M $
2026-08-06	0.0135	0.0139	0.0133	0.0138	+1.85 %	69.5 M $
2026-08-05	0.0137	0.0138	0.0135	0.0135	−1.60 %	26.6 M $
2026-08-04	0.0137	0.0142	0.0134	0.0137	+0.51 %	64.4 M $
2026-08-03	0.0136	0.0140	0.0134	0.0137	+0.15 %	73.3 M $
2026-08-02	0.0136	0.0139	0.0134	0.0137	+0.37 %	69.6 M $
2026-08-01	0.0135	0.0139	0.0131	0.0136	+1.19 %	85.5 M $
2026-07-31	0.0127	0.0138	0.0127	0.0135	+5.66 %	151.3 M $
2026-07-30	0.0128	0.0135	0.0124	0.0127	−0.47 %	195.6 M $
2026-07-29	0.0120	0.0131	0.0113	0.0128	+6.83 %	245.5 M $
2026-07-28	0.0116	0.0124	0.0114	0.0120	+3.45 %	80.6 M $
2026-07-27	0.0127	0.0131	0.0115	0.0116	−8.59 %	112.1 M $
2026-07-26	0.0128	0.0129	0.0126	0.0127	−0.39 %	28.2 M $
2026-07-25	0.0129	0.0131	0.0125	0.0128	−0.93 %	34.7 M $
2026-07-24	0.0133	0.0135	0.0129	0.0129	−3.23 %	38.4 M $
2026-07-23	0.0140	0.0142	0.0133	0.0133	−5.20 %	44.2 M $
2026-07-22	0.0139	0.0142	0.0139	0.0140	+0.65 %	42.1 M $
2026-07-21	0.0138	0.0144	0.0138	0.0139	+0.65 %	99.7 M $
2026-07-20	0.0136	0.0140	0.0135	0.0139	+1.99 %	59.1 M $