SENT
Ранг 279
Layer 1 blockchain
Sentient
$0.0130
-0.23% 24H
+1.90% 7D
Market cap
Market cap
$94.19M
0.00% от рынка
Fully diluted
Fully diluted
$447.15M
+374.72% выше рыночной капитализации
Объём, 24h
Объём, 24h
$5.62M
5.96% от market cap
В обращении
В обращении
7.24B SENT
из 34.36B максимум
От исторического максимума
От исторического максимума
-72.92%
максимум по 31 Jan 2026
Волатильность, 30d
Волатильность, 30d
66.8%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 218 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-08-27 | $0.0125 | $90.60M | $4.72M |
| 2026-08-26 | $0.0124 | $89.57M | $8.28M |
| 2026-08-25 | $0.0125 | $90.38M | $14.19M |
| 2026-08-24 | $0.0135 | $97.90M | $7.39M |
| 2026-08-23 | $0.0131 | $95.05M | $9.08M |
| 2026-08-22 | $0.0136 | $98.31M | $12.24M |
| 2026-08-21 | $0.0126 | $90.99M | $4.13M |
| 2026-08-20 | $0.0123 | $89.39M | $4.29M |
| 2026-08-19 | $0.0117 | $84.45M | $7.15M |
| 2026-08-18 | $0.0126 | $90.85M | $3.07M |
| 2026-08-17 | $0.0127 | $91.60M | $4.97M |
| 2026-08-16 | $0.0132 | $95.64M | $3.37M |
| 2026-08-15 | $0.0131 | $94.92M | $5.45M |
| 2026-08-14 | $0.0131 | $94.75M | $4.41M |
| 2026-08-13 | $0.0132 | $95.63M | $7.05M |
| 2026-08-12 | $0.0132 | $95.26M | $6.78M |
| 2026-08-11 | $0.0133 | $96.42M | $5.63M |
| 2026-08-10 | $0.0133 | $96.59M | $5.99M |
| 2026-08-09 | $0.0137 | $98.90M | $7.99M |
| 2026-08-08 | $0.0135 | $97.96M | $6.84M |
| 2026-08-07 | $0.0137 | $99.46M | $7.86M |
| 2026-08-06 | $0.0135 | $97.66M | $7.55M |
| 2026-08-05 | $0.0137 | $99.23M | $9.85M |
| 2026-08-04 | $0.0136 | $98.79M | $9.11M |
| 2026-08-03 | $0.0136 | $98.68M | $8.48M |
| 2026-08-02 | $0.0136 | $98.41M | $8.97M |
| 2026-08-01 | $0.0134 | $97.15M | $13.35M |
| 2026-07-31 | $0.0127 | $91.94M | $15.13M |
| 2026-07-30 | $0.0128 | $92.49M | $18.79M |
| 2026-07-29 | $0.0120 | $86.83M | $11.64M |
| 2026-07-28 | $0.0116 | $83.82M | $11.06M |
| 2026-07-27 | $0.0127 | $91.86M | $8.41M |
| 2026-07-26 | $0.0127 | $92.24M | $8.08M |
| 2026-07-25 | $0.0129 | $93.12M | $9.09M |
| 2026-07-24 | $0.0133 | $96.28M | $9.84M |
| 2026-07-23 | $0.0140 | $101.46M | $7.37M |
| 2026-07-22 | $0.0139 | $100.78M | $11.51M |
| 2026-07-21 | $0.0138 | $100.12M | $7.27M |
| 2026-07-20 | $0.0136 | $98.23M | $9.66M |
| 2026-07-19 | $0.0135 | $97.77M | $8.39M |
| 2026-07-18 | $0.0135 | $97.83M | $20.38M |
| 2026-07-17 | $0.0135 | $97.50M | $11.74M |
| 2026-07-16 | $0.0134 | $97.24M | $9.46M |
| 2026-07-15 | $0.0136 | $98.46M | $15.42M |
| 2026-07-14 | $0.0139 | $100.80M | $30.72M |
| 2026-07-13 | $0.0134 | $97.10M | $8.84M |
| 2026-07-12 | $0.0136 | $98.57M | $9.85M |
| 2026-07-11 | $0.0146 | $105.88M | $237.33M |
| 2026-07-10 | $0.0171 | $123.72M | $278.13M |
| 2026-07-09 | $0.0138 | $99.97M | $37.21M |
| 2026-07-08 | $0.0138 | $100.16M | $23.11M |
| 2026-07-07 | $0.0149 | $107.56M | $24.57M |
| 2026-07-06 | $0.0145 | $105.28M | $18.15M |
| 2026-07-05 | $0.0146 | $105.56M | $18.80M |
| 2026-07-04 | $0.0143 | $103.73M | $32.12M |
| 2026-07-03 | $0.0135 | $97.62M | $10.46M |
| 2026-07-02 | $0.0130 | $93.84M | $11.04M |
| 2026-07-01 | $0.0128 | $92.82M | $10.78M |
| 2026-06-30 | $0.0133 | $96.53M | $10.95M |
| 2026-06-29 | $0.0130 | $93.94M | $9.09M |
| 2026-06-28 | $0.0128 | $92.76M | $7.81M |
| 2026-06-27 | $0.0132 | $95.35M | $8.53M |
| 2026-06-26 | $0.0125 | $90.80M | $7.59M |
| 2026-06-25 | $0.0134 | $96.71M | $6.13M |
| 2026-06-24 | $0.0141 | $101.80M | $6.83M |
| 2026-06-23 | $0.0143 | $103.78M | $8.02M |
| 2026-06-22 | $0.0148 | $107.12M | $8.75M |
| 2026-06-21 | $0.0156 | $113.05M | $9.45M |
| 2026-06-20 | $0.0160 | $115.67M | $14.15M |
| 2026-06-19 | $0.0165 | $119.24M | $12.93M |
| 2026-06-18 | $0.0173 | $125.51M | $32.18M |
| 2026-06-17 | $0.0196 | $141.80M | $79.01M |
| 2026-06-16 | $0.0150 | $108.65M | $8.08M |
| 2026-06-15 | $0.0156 | $112.76M | $11.69M |
| 2026-06-14 | $0.0155 | $111.83M | $13.71M |
| 2026-06-13 | $0.0160 | $115.45M | $14.33M |
| 2026-06-12 | $0.0156 | $113.16M | $19.74M |
| 2026-06-11 | $0.0146 | $105.89M | $20.92M |
| 2026-06-10 | $0.0161 | $116.30M | $79.22M |
| 2026-06-09 | $0.0137 | $99.36M | $11.46M |
| 2026-06-08 | $0.0129 | $93.15M | $6.42M |
| 2026-06-07 | $0.0126 | $91.25M | $11.98M |
| 2026-06-06 | $0.0125 | $90.69M | $10.97M |
| 2026-06-05 | $0.0132 | $95.48M | $9.89M |
| 2026-06-04 | $0.0140 | $101.31M | $10.27M |
| 2026-06-03 | $0.0139 | $100.71M | $11.55M |
| 2026-06-02 | $0.0152 | $110.24M | $9.45M |
| 2026-06-01 | $0.0151 | $108.97M | $8.84M |
| 2026-05-31 | $0.0152 | $109.93M | $9.21M |
| 2026-05-30 | $0.0151 | $109.35M | $9.96M |
| 2026-05-29 | $0.0151 | $109.40M | $8.47M |
| 2026-05-28 | $0.0159 | $115.13M | $11.41M |
| 2026-05-27 | $0.0167 | $120.52M | $19.33M |
| 2026-05-26 | $0.0168 | $121.62M | $14.71M |
| 2026-05-25 | $0.0160 | $115.86M | $10.49M |
| 2026-05-24 | $0.0163 | $117.99M | $11.12M |
| 2026-05-23 | $0.0158 | $114.44M | $11.11M |
| 2026-05-22 | $0.0167 | $121.09M | $11.02M |
| 2026-05-21 | $0.0163 | $118.12M | $12.25M |
| 2026-05-20 | $0.0159 | $114.99M | $14.22M |
| 2026-05-19 | $0.0160 | $116.09M | $21.96M |
| 2026-05-18 | $0.0150 | $108.82M | $11.91M |
| 2026-05-17 | $0.0153 | $110.59M | $10.61M |
| 2026-05-16 | $0.0156 | $113.14M | $13.05M |
| 2026-05-15 | $0.0162 | $117.36M | $10.47M |
| 2026-05-14 | $0.0159 | $115.01M | $11.90M |
| 2026-05-13 | $0.0168 | $121.96M | $11.27M |
| 2026-05-12 | $0.0175 | $126.34M | $12.86M |
| 2026-05-11 | $0.0177 | $128.13M | $13.48M |
| 2026-05-10 | $0.0172 | $124.73M | $12.24M |
| 2026-05-09 | $0.0175 | $126.77M | $14.71M |
| 2026-05-08 | $0.0172 | $124.77M | $23.26M |
| 2026-05-07 | $0.0168 | $121.95M | $11.81M |
| 2026-05-06 | $0.0167 | $121.14M | $11.47M |
| 2026-05-05 | $0.0164 | $119.04M | $13.05M |
| 2026-05-04 | $0.0169 | $122.24M | $11.79M |
| 2026-05-03 | $0.0173 | $125.41M | $11.64M |
| 2026-05-02 | $0.0171 | $123.63M | $13.48M |
| 2026-05-01 | $0.0171 | $123.97M | $12.53M |
| 2026-04-30 | $0.0173 | $124.90M | $11.62M |
| 2026-04-29 | $0.0178 | $128.84M | $13.85M |
| 2026-04-28 | $0.0181 | $130.72M | $12.99M |
| 2026-04-27 | $0.0188 | $136.29M | $13.77M |
| 2026-04-26 | $0.0187 | $135.20M | $20.64M |
| 2026-04-25 | $0.0192 | $138.76M | $25.09M |
| 2026-04-24 | $0.0206 | $149.46M | $54.79M |
| 2026-04-23 | $0.0174 | $125.75M | $22.16M |
| 2026-04-22 | $0.0176 | $127.61M | $39.57M |
| 2026-04-21 | $0.0170 | $122.89M | $20.56M |
| 2026-04-20 | $0.0155 | $112.00M | $10.82M |
| 2026-04-19 | $0.0159 | $115.27M | $11.67M |
| 2026-04-18 | $0.0168 | $121.68M | $12.31M |
| 2026-04-17 | $0.0171 | $123.85M | $18.05M |
| 2026-04-16 | $0.0165 | $119.67M | $21.84M |
| 2026-04-15 | $0.0156 | $113.21M | $13.75M |
| 2026-04-14 | $0.0161 | $116.54M | $15.19M |
| 2026-04-13 | $0.0159 | $115.25M | $12.80M |
| 2026-04-12 | $0.0167 | $120.86M | $28.52M |
| 2026-04-11 | $0.0164 | $118.90M | $17.70M |
| 2026-04-10 | $0.0158 | $114.39M | $12.92M |
| 2026-04-09 | $0.0158 | $114.05M | $11.54M |
| 2026-04-08 | $0.0165 | $119.72M | $24.25M |
| 2026-04-07 | $0.0155 | $112.47M | $13.26M |
| 2026-04-06 | $0.0159 | $114.93M | $15.45M |
| 2026-04-05 | $0.0161 | $116.77M | $13.39M |
| 2026-04-04 | $0.0161 | $116.72M | $17.91M |
| 2026-04-03 | $0.0175 | $126.37M | $21.70M |
| 2026-04-02 | $0.0176 | $127.14M | $14.29M |
| 2026-04-01 | $0.0180 | $130.12M | $13.01M |
| 2026-03-31 | $0.0188 | $135.99M | $36.07M |
| 2026-03-30 | $0.0187 | $135.58M | $99.77M |
| 2026-03-29 | $0.0164 | $118.73M | $13.35M |
| 2026-03-28 | $0.0164 | $118.93M | $18.02M |
| 2026-03-27 | $0.0186 | $134.33M | $11.05M |
| 2026-03-26 | $0.0201 | $145.24M | $18.85M |
| 2026-03-25 | $0.0200 | $144.55M | $14.12M |
| 2026-03-24 | $0.0193 | $139.70M | $10.91M |
| 2026-03-23 | $0.0195 | $140.93M | $9.37M |
| 2026-03-22 | $0.0198 | $143.40M | $10.61M |
| 2026-03-21 | $0.0203 | $146.90M | $10.43M |
| 2026-03-20 | $0.0203 | $146.67M | $11.83M |
| 2026-03-19 | $0.0202 | $146.31M | $18.18M |
| 2026-03-18 | $0.0216 | $156.13M | $27.76M |
| 2026-03-17 | $0.0227 | $164.36M | $26.82M |
| 2026-03-16 | $0.0215 | $155.47M | $13.33M |
| 2026-03-15 | $0.0215 | $155.82M | $15.88M |
| 2026-03-14 | $0.0212 | $153.41M | $19.45M |
| 2026-03-13 | $0.0216 | $156.28M | $19.33M |
| 2026-03-12 | $0.0223 | $161.12M | $20.71M |
| 2026-03-11 | $0.0232 | $167.83M | $17.94M |
| 2026-03-10 | $0.0229 | $165.44M | $23.26M |
| 2026-03-09 | $0.0230 | $166.68M | $40.95M |
| 2026-03-08 | $0.0257 | $186.04M | $111.84M |
| 2026-03-07 | $0.0240 | $173.65M | $110.11M |
| 2026-03-06 | $0.0217 | $156.78M | $18.12M |
| 2026-03-05 | $0.0212 | $153.50M | $19.55M |
| 2026-03-04 | $0.0209 | $151.51M | $21.52M |
| 2026-03-03 | $0.0209 | $151.15M | $21.59M |
| 2026-03-02 | $0.0210 | $152.11M | $18.90M |
| 2026-03-01 | $0.0218 | $158.03M | $21.64M |
| 2026-02-28 | $0.0226 | $163.48M | $28.30M |
| 2026-02-27 | $0.0245 | $177.03M | $37.80M |
| 2026-02-26 | $0.0227 | $164.07M | $30.14M |
| 2026-02-25 | $0.0229 | $165.95M | $47.26M |
| 2026-02-24 | $0.0244 | $176.44M | $63.66M |
| 2026-02-23 | $0.0210 | $151.84M | $20.47M |
| 2026-02-22 | $0.0222 | $160.85M | $54.86M |
| 2026-02-21 | $0.0234 | $169.06M | $89.06M |
| 2026-02-20 | $0.0209 | $150.95M | $27.68M |
| 2026-02-19 | $0.0228 | $164.95M | $33.16M |
| 2026-02-18 | $0.0223 | $161.72M | $26.51M |
| 2026-02-17 | $0.0222 | $160.84M | $28.41M |
| 2026-02-16 | $0.0223 | $161.34M | $26.67M |
| 2026-02-15 | $0.0235 | $170.40M | $31.49M |
| 2026-02-14 | $0.0239 | $173.32M | $40.92M |
| 2026-02-13 | $0.0241 | $174.73M | $27.94M |
| 2026-02-12 | $0.0261 | $188.85M | $35.43M |
| 2026-02-11 | $0.0283 | $204.53M | $84.94M |
| 2026-02-10 | $0.0268 | $193.92M | $516.66M |
| 2026-02-09 | $0.0280 | $202.76M | $196.45M |
| 2026-02-08 | $0.0291 | $210.41M | $184.70M |
| 2026-02-07 | $0.0322 | $232.82M | $760.50M |
| 2026-02-06 | $0.0316 | $228.76M | $1.19B |
| 2026-02-05 | $0.0315 | $227.75M | $804.97M |
| 2026-02-04 | $0.0340 | $245.79M | $775.16M |
| 2026-02-03 | $0.0370 | $267.76M | $357.28M |
| 2026-02-02 | $0.0443 | $320.84M | $521.97M |
| 2026-02-01 | $0.0468 | $338.78M | $811.78M |
| 2026-01-31 | $0.0378 | $273.82M | $626.76M |
| 2026-01-30 | $0.0339 | $245.31M | $445.93M |
| 2026-01-29 | $0.0248 | $179.72M | $81.17M |
| 2026-01-28 | $0.0261 | $188.86M | $254.76M |
| 2026-01-27 | $0.0268 | $194.28M | $75.83M |
| 2026-01-26 | $0.0262 | $189.85M | $107.86M |
| 2026-01-25 | $0.0272 | $196.64M | $108.96M |
| 2026-01-24 | $0.0270 | $195.63M | $238.88M |
| 2026-01-23 | $0.0305 | $220.66M | $283.25M |
| 2026-01-22 | $0.0207 | $149.97M | $61,056 |