Sent (SENT) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Sent (SENT) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Sent 的交易价格为 $0.02，24 小时波动区间为 $0.02–$0.02，成交量为 $9.57M。下表让您逐日追踪价格走势。
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
Sent 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Sent 真实的每日交易历史。
SENT 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 SENT 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Sent 的 24 小时区间是多少？expand_more
过去 24 小时 Sent 在 $0.02–$0.02 之间交易，当前价格为 $0.02。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。