Sentient 과거 시세
$0.02492
+6.81% 24시간
2026. 1. 22.부터의 Sentient(SENT) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.02492입니다.
역대 최고가
$0.0495
2026. 2. 1.
역대 최저가
$0.011
2026. 1. 22.
첫 기록 이후 수익률
-16.54%
2026. 1. 22.
최고의 달
+66.51%
2026년 9월
최악의 달
-54.53%
2026년 2월
불러오는 중…
Sentient 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.011 | $0.0495 | $0.011 | $0.02495 | +126.82% |
Sentient 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.02126 | $0.02557 | $0.02027 | $0.02495 | +17.25% |
| 2026년 9월 | $0.01278 | $0.02475 | $0.01246 | $0.02128 | +66.51% |
| 2026년 8월 | $0.01345 | $0.01449 | $0.01153 | $0.01278 | -4.98% |
| 2026년 7월 | $0.01284 | $0.01896 | $0.01131 | $0.01345 | +4.59% |
| 2026년 6월 | $0.01506 | $0.02139 | $0.01178 | $0.01286 | -14.61% |
| 2026년 5월 | $0.01713 | $0.01812 | $0.01466 | $0.01506 | -12.03% |
| 2026년 4월 | $0.01799 | $0.02204 | $0.01529 | $0.01712 | -4.89% |
| 2026년 3월 | $0.02182 | $0.0285 | $0.01568 | $0.018 | -17.51% |
| 2026년 2월 | $0.04798 | $0.0495 | $0.02052 | $0.02182 | -54.53% |
| 2026년 1월 | $0.011 | $0.04886 | $0.011 | $0.04799 | +336.27% |
Sentient 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.02504 | $0.02512 | $0.02487 | $0.02495 | -0.40% |
| 2026. 10. 5. | $0.02326 | $0.02557 | $0.02291 | $0.02505 | +7.65% |
| 2026. 10. 4. | $0.02233 | $0.02502 | $0.02213 | $0.02327 | +4.21% |
| 2026. 10. 3. | $0.02148 | $0.02267 | $0.02103 | $0.02233 | +3.86% |
| 2026. 10. 2. | $0.02178 | $0.02195 | $0.02027 | $0.0215 | -1.33% |
| 2026. 10. 1. | $0.02126 | $0.02219 | $0.02116 | $0.02179 | +2.40% |
| 2026. 9. 30. | $0.02051 | $0.02242 | $0.02049 | $0.02128 | +3.80% |
| 2026. 9. 29. | $0.02087 | $0.02148 | $0.02036 | $0.0205 | -1.87% |
| 2026. 9. 28. | $0.02244 | $0.02248 | $0.02016 | $0.02089 | -6.91% |
| 2026. 9. 27. | $0.02381 | $0.0241 | $0.02172 | $0.02244 | -5.79% |
| 2026. 9. 26. | $0.02403 | $0.02475 | $0.02325 | $0.02382 | -0.92% |
| 2026. 9. 25. | $0.02162 | $0.02417 | $0.02076 | $0.02404 | +11.24% |
| 2026. 9. 24. | $0.02104 | $0.02193 | $0.02074 | $0.02161 | +2.76% |
| 2026. 9. 23. | $0.02144 | $0.02401 | $0.02057 | $0.02103 | -1.82% |
| 2026. 9. 22. | $0.01898 | $0.02163 | $0.01864 | $0.02142 | +12.86% |
| 2026. 9. 21. | $0.01807 | $0.01932 | $0.01799 | $0.01898 | +5.04% |
| 2026. 9. 20. | $0.01834 | $0.01834 | $0.01721 | $0.01807 | -1.47% |
| 2026. 9. 19. | $0.01807 | $0.01842 | $0.01733 | $0.01834 | +1.49% |
| 2026. 9. 18. | $0.01591 | $0.0183 | $0.01591 | $0.01807 | +13.65% |
| 2026. 9. 17. | $0.0151 | $0.01645 | $0.0151 | $0.0159 | +5.30% |
| 2026. 9. 16. | $0.01506 | $0.0156 | $0.01458 | $0.0151 | +0.27% |
| 2026. 9. 15. | $0.01591 | $0.01591 | $0.01424 | $0.01506 | -5.40% |
| 2026. 9. 14. | $0.01418 | $0.01803 | $0.01417 | $0.01592 | +12.27% |
| 2026. 9. 13. | $0.0142 | $0.01499 | $0.01395 | $0.01418 | -0.07% |
| 2026. 9. 12. | $0.01407 | $0.01467 | $0.01404 | $0.01419 | +1.00% |
| 2026. 9. 11. | $0.01381 | $0.01424 | $0.01331 | $0.01405 | +1.74% |
| 2026. 9. 10. | $0.01402 | $0.01476 | $0.01318 | $0.01381 | -1.43% |
| 2026. 9. 9. | $0.01493 | $0.01501 | $0.01384 | $0.01401 | -6.22% |
| 2026. 9. 8. | $0.01427 | $0.01551 | $0.01426 | $0.01494 | +4.70% |
| 2026. 9. 7. | $0.01357 | $0.0144 | $0.01344 | $0.01427 | +5.16% |
Sentient은(는) 2026. 2. 1.에 역대 최고가 $0.0495을(를) 기록했으며, 당사 데이터의 최저가는 $0.011입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.