SENTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.002921 | 0.000052 | 1.81% | 0.002751 | 0.002978 | 0.002732 | 0.00 |
May 26 2024 | 0.002869 | 0.000058 | 2.06% | 0.002813 | 0.00291 | 0.002799 | 0.00 |
May 25 2024 | 0.002811 | 0.000014 | 0.50% | 0.002792 | 0.002831 | 0.002784 | 0.00 |
May 24 2024 | 0.002797 | -0.000022 | -0.78% | 0.002828 | 0.002869 | 0.002727 | 0.00 |
May 23 2024 | 0.002819 | 0.000012 | 0.43% | 0.002803 | 0.002956 | 0.002678 | 0.00 |
May 22 2024 | 0.002807 | -0.000038 | -1.34% | 0.002842 | 0.00286 | 0.002741 | 0.00 |
May 21 2024 | 0.002844 | 0.000099 | 3.61% | 0.002751 | 0.002876 | 0.002724 | 0.00 |
May 20 2024 | 0.002745 | 0.000444 | 19.30% | 0.002231 | 0.002763 | 0.002222 | 0.00 |
May 19 2024 | 0.002301 | -0.000042 | -1.79% | 0.002342 | 0.002353 | 0.002294 | 0.00 |
May 18 2024 | 0.002343 | 0.000026 | 1.12% | 0.002318 | 0.00236 | 0.002315 | 0.00 |
May 17 2024 | 0.002317 | 0.000109 | 4.95% | 0.002207 | 0.002338 | 0.0022 | 0.00 |
May 16 2024 | 0.002207 | -0.000071 | -3.12% | 0.002278 | 0.002281 | 0.002194 | 0.00 |
May 15 2024 | 0.002278 | 0.000116 | 5.38% | 0.002164 | 0.002281 | 0.002148 | 0.00 |
May 14 2024 | 0.002162 | -0.00005 | -2.26% | 0.00221 | 0.002219 | 0.002146 | 0.00 |
May 13 2024 | 0.002211 | 0.000014 | 0.64% | 0.002231 | 0.002258 | 0.002191 | 0.00 |
May 12 2024 | 0.002197 | 0.000015 | 0.69% | 0.002185 | 0.002212 | 0.002178 | 0.00 |
May 11 2024 | 0.002182 | -0.00000072 | -0.03% | 0.002185 | 0.002206 | 0.002167 | 0.00 |
May 10 2024 | 0.002183 | -0.000093 | -4.09% | 0.002272 | 0.002289 | 0.00216 | 0.00 |
May 09 2024 | 0.002276 | 0.000047 | 2.11% | 0.002231 | 0.002293 | 0.002214 | 0.00 |
May 08 2024 | 0.00223 | -0.000034 | -1.50% | 0.002259 | 0.002278 | 0.002205 | 0.00 |
May 07 2024 | 0.002264 | -0.000038 | -1.65% | 0.002301 | 0.002347 | 0.002256 | 0.00 |
May 06 2024 | 0.002301 | -0.00005 | -2.13% | 0.002291 | 0.002405 | 0.002266 | 0.00 |
May 05 2024 | 0.002352 | 0.000014 | 0.60% | 0.002337 | 0.002378 | 0.002306 | 0.00 |
May 04 2024 | 0.002338 | 0.00000900 | 0.39% | 0.002326 | 0.002375 | 0.002322 | 0.00 |
May 03 2024 | 0.002329 | 0.000087 | 3.88% | 0.002242 | 0.002344 | 0.002221 | 0.00 |
May 02 2024 | 0.002242 | 0.00000700 | 0.31% | 0.002232 | 0.002259 | 0.002172 | 0.00 |
May 01 2024 | 0.002235 | -0.000032 | -1.41% | 0.002258 | 0.002265 | 0.002111 | 0.00 |
Apr 30 2024 | 0.002266 | -0.000145 | -6.01% | 0.002406 | 0.002437 | 0.002188 | 0.00 |
Apr 29 2024 | 0.002411 | -0.000038 | -1.55% | 0.002291 | 0.002424 | 0.002266 | 0.00 |
Apr 28 2024 | 0.002449 | 0.00000900 | 0.37% | 0.00244 | 0.00251 | 0.002436 | 0.00 |
Apr 27 2024 | 0.00244 | 0.000094 | 4.01% | 0.002349 | 0.00246 | 0.00231 | 0.00 |
Apr 26 2024 | 0.002346 | -0.000022 | -0.93% | 0.002366 | 0.002374 | 0.002328 | 0.00 |
Apr 25 2024 | 0.002368 | 0.000017 | 0.72% | 0.002355 | 0.002392 | 0.002304 | 0.00 |
Apr 24 2024 | 0.002351 | -0.000063 | -2.61% | 0.002417 | 0.002469 | 0.002328 | 0.00 |
Apr 23 2024 | 0.002414 | 0.000013 | 0.54% | 0.0024 | 0.002447 | 0.002366 | 0.00 |
Apr 22 2024 | 0.002401 | 0.00004 | 1.69% | 0.002291 | 0.002423 | 0.002266 | 0.00 |
Apr 21 2024 | 0.002361 | -0.00000300 | -0.13% | 0.002362 | 0.002397 | 0.00234 | 0.00 |
Apr 20 2024 | 0.002364 | 0.000062 | 2.69% | 0.002291 | 0.002379 | 0.002266 | 0.00 |
Apr 19 2024 | 0.002301 | 0.00000100 | 0.04% | 0.002296 | 0.002342 | 0.002153 | 0.00 |
Apr 18 2024 | 0.0023 | 0.000063 | 2.82% | 0.002242 | 0.002321 | 0.002218 | 0.00 |
Apr 17 2024 | 0.002237 | -0.000077 | -3.33% | 0.002312 | 0.00234 | 0.002195 | 0.00 |
Apr 16 2024 | 0.002314 | -0.000012 | -0.52% | 0.002323 | 0.002343 | 0.00225 | 0.00 |
Apr 15 2024 | 0.002326 | -0.000045 | -1.90% | 0.002774 | 0.002793 | 0.002278 | 0.00 |
Apr 14 2024 | 0.002371 | 0.0001 | 4.40% | 0.002256 | 0.002379 | 0.002186 | 0.00 |
Apr 13 2024 | 0.002271 | -0.000161 | -6.62% | 0.002421 | 0.002474 | 0.002167 | 0.00 |
Apr 12 2024 | 0.002433 | -0.000198 | -7.53% | 0.002628 | 0.002664 | 0.002349 | 0.00 |
Apr 11 2024 | 0.00263 | -0.000025 | -0.94% | 0.002652 | 0.002712 | 0.002608 | 0.00 |
Apr 10 2024 | 0.002655 | 0.000023 | 0.87% | 0.002629 | 0.002668 | 0.002563 | 0.00 |
Apr 09 2024 | 0.002632 | -0.000139 | -5.02% | 0.002774 | 0.002793 | 0.002597 | 0.00 |
Apr 08 2024 | 0.002771 | 0.000179 | 6.92% | 0.002734 | 0.002793 | 0.002567 | 0.00 |
Apr 07 2024 | 0.002591 | 0.000069 | 2.74% | 0.002516 | 0.002593 | 0.00251 | 0.00 |
Apr 06 2024 | 0.002522 | 0.000028 | 1.12% | 0.002485 | 0.002546 | 0.002485 | 0.00 |
Apr 05 2024 | 0.002494 | -0.00000200 | -0.08% | 0.002498 | 0.00251 | 0.002416 | 0.00 |
Apr 04 2024 | 0.002496 | 0.00000700 | 0.28% | 0.002479 | 0.002583 | 0.002442 | 0.00 |
Apr 03 2024 | 0.002489 | 0.00003 | 1.22% | 0.002465 | 0.002525 | 0.002407 | 0.00 |
Apr 02 2024 | 0.002458 | -0.000178 | -6.75% | 0.00263 | 0.00263 | 0.002415 | 0.00 |
Apr 01 2024 | 0.002636 | -0.000096 | -3.51% | 0.002734 | 0.002734 | 0.002566 | 0.00 |
Mar 31 2024 | 0.002732 | 0.000101 | 3.83% | 0.002631 | 0.00274 | 0.002631 | 0.00 |
Mar 30 2024 | 0.002631 | -0.00000600 | -0.23% | 0.002634 | 0.002674 | 0.002617 | 0.00 |
Mar 29 2024 | 0.002637 | -0.000036 | -1.35% | 0.002672 | 0.002686 | 0.002605 | 0.00 |
Mar 28 2024 | 0.002673 | 0.000053 | 2.02% | 0.002625 | 0.002708 | 0.002601 | 0.00 |
Mar 27 2024 | 0.00262 | -0.000069 | -2.57% | 0.00269 | 0.002749 | 0.002597 | 0.00 |
Mar 26 2024 | 0.00269 | 0.00000400 | 0.15% | 0.002687 | 0.002757 | 0.002662 | 0.00 |
Mar 25 2024 | 0.002686 | 0.000094 | 3.63% | 0.002384 | 0.002737 | 0.002376 | 0.00 |
Mar 24 2024 | 0.002592 | 0.000076 | 3.02% | 0.00251 | 0.002603 | 0.002477 | 0.00 |
Mar 23 2024 | 0.002516 | 0.000028 | 1.13% | 0.002497 | 0.002566 | 0.002454 | 0.00 |
Mar 22 2024 | 0.002488 | -0.000131 | -5.00% | 0.002622 | 0.002655 | 0.002442 | 0.00 |
Mar 21 2024 | 0.002619 | -0.000019 | -0.72% | 0.00263 | 0.002688 | 0.002559 | 0.00 |
Mar 20 2024 | 0.002638 | 0.000258 | 10.85% | 0.00237 | 0.00265 | 0.002299 | 0.00 |
Mar 19 2024 | 0.00238 | -0.000264 | -9.99% | 0.002639 | 0.002652 | 0.002366 | 0.00 |
Mar 18 2024 | 0.002643 | -0.000082 | -3.01% | 0.002384 | 0.002729 | 0.002376 | 0.00 |
Mar 17 2024 | 0.002725 | 0.000085 | 3.22% | 0.002662 | 0.002757 | 0.002568 | 0.00 |
Mar 16 2024 | 0.00264 | -0.000166 | -5.92% | 0.00281 | 0.002833 | 0.002612 | 0.00 |
Mar 15 2024 | 0.002806 | -0.000107 | -3.67% | 0.002384 | 0.002849 | 0.002376 | 0.00 |
Mar 14 2024 | 0.002913 | -0.000092 | -3.06% | 0.003002 | 0.003008 | 0.002792 | 0.00 |
Mar 13 2024 | 0.003005 | 0.000025 | 0.84% | 0.002983 | 0.003059 | 0.002956 | 0.00 |
Mar 12 2024 | 0.00298 | -0.000072 | -2.36% | 0.003055 | 0.003069 | 0.00289 | 0.00 |
Mar 11 2024 | 0.003052 | 0.000138 | 4.75% | 0.002384 | 0.003067 | 0.002376 | 0.00 |
Mar 10 2024 | 0.002914 | -0.000024 | -0.82% | 0.002933 | 0.002976 | 0.002854 | 0.00 |
Mar 09 2024 | 0.002938 | 0.000018 | 0.62% | 0.002919 | 0.002963 | 0.002911 | 0.00 |
Mar 08 2024 | 0.00292 | 0.000022 | 0.76% | 0.002906 | 0.003 | 0.002873 | 0.00 |
Mar 07 2024 | 0.002898 | 0.000038 | 1.33% | 0.002868 | 0.002954 | 0.002807 | 0.00 |
Mar 06 2024 | 0.00286 | 0.000199 | 7.48% | 0.00267 | 0.002925 | 0.002629 | 0.00 |
Mar 05 2024 | 0.002661 | -0.000063 | -2.31% | 0.002725 | 0.002866 | 0.002433 | 0.00 |
Mar 04 2024 | 0.002724 | 0.000111 | 4.26% | 0.002384 | 0.002732 | 0.002376 | 0.00 |
Mar 03 2024 | 0.002612 | 0.000046 | 1.79% | 0.002566 | 0.002619 | 0.00253 | 0.00 |
Mar 02 2024 | 0.002567 | -0.00000800 | -0.31% | 0.002574 | 0.002595 | 0.002551 | 0.00 |
Mar 01 2024 | 0.002575 | 0.000058 | 2.30% | 0.002507 | 0.002587 | 0.002507 | 0.00 |
Feb 29 2024 | 0.002517 | -0.00001 | -0.40% | 0.002547 | 0.00264 | 0.002482 | 0.00 |
Feb 28 2024 | 0.002527 | 0.000096 | 3.95% | 0.002434 | 0.002615 | 0.002425 | 0.00 |