Sent (SENT) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Sent (SENT) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Sent cotiza a $0.02 con un rango de 24 horas de $0.02–$0.02 y $9.57M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.02
High
$0.02
Low
$0.02
Volume (24h)
$9.57M
Market Cap
$641.15M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -11.09% | $9.57M | — | — |
| Oct 30, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.62% | $341.22M | $6.29M | $169.87M |
| Oct 29, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -9.19% | $145.6M | $2.99M | $74.36M |
| Oct 28, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.19% | $137.53M | $2.99M | $66.51M |
| Oct 27, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +3.25% | $359.39M | $7.99M | $183.84M |
| Oct 26, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +4.68% | $163.13M | $3.34M | $84.57M |
| Oct 25, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -5.41% | $198.23M | $4.06M | $95.68M |
| Oct 24, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -3.81% | $203.59M | $4.43M | $99.56M |
| Oct 23, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.20% | $455.66M | $10.64M | $219.43M |
| Oct 22, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.47% | $235.5M | $5.21M | $109.54M |
| Oct 21, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +5.36% | $224.43M | $5.05M | $115.53M |
| Oct 20, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -3.00% | $223.35M | $4.93M | $104.62M |
| Oct 19, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.11% | $643.29M | $14.58M | $313.73M |
| Oct 18, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +6.87% | $528.94M | $11.51M | $265.08M |
| Oct 17, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +0.00% | $228.03M | $4.82M | $110.87M |
| Oct 16, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +0.81% | $364.55M | $7.72M | $179.57M |
| Oct 15, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +8.61% | $350.3M | $6.86M | $173.81M |
| Oct 14, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.63% | $266.91M | $5.29M | $133.03M |
| Oct 13, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.49% | $289.86M | $5.84M | $140.96M |
| Oct 12, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.91% | $562.09M | $11.89M | $272.9M |
| Oct 11, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +4.60% | $1.91B | $43.7M | $932.2M |
| Oct 10, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +0.00% | $1.04B | $21.11M | $492.07M |
| Oct 9, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -15.39% | $642.09M | $14.06M | $317.21M |
| Oct 8, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.02 | -5.20% | $386.86M | $9.71M | $180.24M |
| Oct 7, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +0.81% | $307.69M | $7.79M | $149.21M |
| Oct 6, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +2.87% | $503.51M | $12.92M | $235.25M |
| Oct 5, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.03 | +7.60% | $247.15M | $5.94M | $123.32M |
| Oct 4, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +4.16% | $518.86M | $12.39M | $257.62M |
| Oct 3, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +3.95% | $167.84M | $3.68M | $86.37M |
| Oct 2, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.33% | $165.31M | $3.49M | $81.07M |
| Oct 1, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.44% | $134.66M | $2.93M | $67.08M |
Sent Historical Data FAQ
¿En qué se basan los datos históricos de Sent?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Sent.
¿Hasta dónde llega el historial de SENT?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de SENT y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Sent?expand_more
En las últimas 24 horas Sent se negoció entre $0.02 y $0.02, con el precio actual en $0.02. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Sent Price & ChartsPrecio en vivo, gráfico y datos de mercadoSent MarketsTodos los pares y exchanges comparadosSent AnalyticsDistribución de precios, volumen y concentraciónSent Historical DataHistorial diario de precios y volumenSent ArbitrageMatriz de spreads entre exchangesSent Trading SignalsSeñales BUY/SELL con confianzaSent Funding RatesTasas de funding y APR comparadasSent NewsÚltimas noticias y análisis