Sentientの価格履歴
$0.026
+2.53% 24時間
2026/01/22以降のSentient（SENT）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.026です。
史上最高値
$0.0495
2026/02/01
史上最安値
$0.011
2026/01/22
初回記録からのリターン
-12.93%
2026/01/22
最も良かった月
+66.51%
2026年9月
最も悪かった月
-54.53%
2026年2月
読み込み中…
Sentientの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.011 | $0.0495 | $0.011 | $0.02597 | +136.09% |
Sentientの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.02126 | $0.02664 | $0.02027 | $0.02597 | +22.04% |
| 2026年9月 | $0.01278 | $0.02475 | $0.01246 | $0.02128 | +66.51% |
| 2026年8月 | $0.01345 | $0.01449 | $0.01153 | $0.01278 | -4.98% |
| 2026年7月 | $0.01284 | $0.01896 | $0.01131 | $0.01345 | +4.59% |
| 2026年6月 | $0.01506 | $0.02139 | $0.01178 | $0.01286 | -14.61% |
| 2026年5月 | $0.01713 | $0.01812 | $0.01466 | $0.01506 | -12.03% |
| 2026年4月 | $0.01799 | $0.02204 | $0.01529 | $0.01712 | -4.89% |
| 2026年3月 | $0.02182 | $0.0285 | $0.01568 | $0.018 | -17.51% |
| 2026年2月 | $0.04798 | $0.0495 | $0.02052 | $0.02182 | -54.53% |
| 2026年1月 | $0.011 | $0.04886 | $0.011 | $0.04799 | +336.27% |
Sentientの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.02577 | $0.02611 | $0.02568 | $0.02597 | +0.74% |
| 2026/10/06 | $0.02504 | $0.02664 | $0.02477 | $0.02578 | +2.91% |
| 2026/10/05 | $0.02326 | $0.02557 | $0.02291 | $0.02505 | +7.65% |
| 2026/10/04 | $0.02233 | $0.02502 | $0.02213 | $0.02327 | +4.21% |
| 2026/10/03 | $0.02148 | $0.02267 | $0.02103 | $0.02233 | +3.86% |
| 2026/10/02 | $0.02178 | $0.02195 | $0.02027 | $0.0215 | -1.33% |
| 2026/10/01 | $0.02126 | $0.02219 | $0.02116 | $0.02179 | +2.40% |
| 2026/09/30 | $0.02051 | $0.02242 | $0.02049 | $0.02128 | +3.80% |
| 2026/09/29 | $0.02087 | $0.02148 | $0.02036 | $0.0205 | -1.87% |
| 2026/09/28 | $0.02244 | $0.02248 | $0.02016 | $0.02089 | -6.91% |
| 2026/09/27 | $0.02381 | $0.0241 | $0.02172 | $0.02244 | -5.79% |
| 2026/09/26 | $0.02403 | $0.02475 | $0.02325 | $0.02382 | -0.92% |
| 2026/09/25 | $0.02162 | $0.02417 | $0.02076 | $0.02404 | +11.24% |
| 2026/09/24 | $0.02104 | $0.02193 | $0.02074 | $0.02161 | +2.76% |
| 2026/09/23 | $0.02144 | $0.02401 | $0.02057 | $0.02103 | -1.82% |
| 2026/09/22 | $0.01898 | $0.02163 | $0.01864 | $0.02142 | +12.86% |
| 2026/09/21 | $0.01807 | $0.01932 | $0.01799 | $0.01898 | +5.04% |
| 2026/09/20 | $0.01834 | $0.01834 | $0.01721 | $0.01807 | -1.47% |
| 2026/09/19 | $0.01807 | $0.01842 | $0.01733 | $0.01834 | +1.49% |
| 2026/09/18 | $0.01591 | $0.0183 | $0.01591 | $0.01807 | +13.65% |
| 2026/09/17 | $0.0151 | $0.01645 | $0.0151 | $0.0159 | +5.30% |
| 2026/09/16 | $0.01506 | $0.0156 | $0.01458 | $0.0151 | +0.27% |
| 2026/09/15 | $0.01591 | $0.01591 | $0.01424 | $0.01506 | -5.40% |
| 2026/09/14 | $0.01418 | $0.01803 | $0.01417 | $0.01592 | +12.27% |
| 2026/09/13 | $0.0142 | $0.01499 | $0.01395 | $0.01418 | -0.07% |
| 2026/09/12 | $0.01407 | $0.01467 | $0.01404 | $0.01419 | +1.00% |
| 2026/09/11 | $0.01381 | $0.01424 | $0.01331 | $0.01405 | +1.74% |
| 2026/09/10 | $0.01402 | $0.01476 | $0.01318 | $0.01381 | -1.43% |
| 2026/09/09 | $0.01493 | $0.01501 | $0.01384 | $0.01401 | -6.22% |
| 2026/09/08 | $0.01427 | $0.01551 | $0.01426 | $0.01494 | +4.70% |
Sentientは2026/02/01に史上最高値$0.0495を記録し、当データセットの最安値は$0.011です。すべての値は主要取引所の日次終値に基づく米ドル建てです。