Sentient Historical Data

SENT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 22, 2026 $ 0.0174
-1.42%
$ 130.48 million $ 23.39 million
Apr 21, 2026 $ 0.0176
+3.89%
$ 132.39 million $ 40.48 million
Apr 20, 2026 $ 0.017
+9.72%
$ 127.38 million $ 20.85 million
Apr 19, 2026 $ 0.0155
-2.89%
$ 113.95 million $ 11.79 million
Apr 18, 2026 $ 0.0159
-5.24%
$ 117.3 million $ 12.63 million
Apr 17, 2026 $ 0.0168
-1.82%
$ 123.78 million $ 13.1 million
Apr 16, 2026 $ 0.0171
+3.73%
$ 126.11 million $ 18.04 million
Apr 15, 2026 $ 0.0165
+5.50%
$ 121.66 million $ 22.14 million
Apr 14, 2026 $ 0.0156
-2.64%
$ 115.17 million $ 15.28 million
Apr 13, 2026 $ 0.0161
+0.88%
$ 118.45 million $ 16.51 million
Apr 12, 2026 $ 0.0159
-4.76%
$ 117.37 million $ 14.57 million
Apr 11, 2026 $ 0.0167
+1.72%
$ 123.18 million $ 29.64 million
Apr 10, 2026 $ 0.0164
+4.11%
$ 121.11 million $ 19.32 million
Apr 9, 2026 $ 0.0158
+0.35%
$ 116.3 million $ 14.11 million
Apr 8, 2026 $ 0.0157
-5.15%
$ 115.92 million $ 12.63 million
Apr 7, 2026 $ 0.0166
+6.93%
$ 122.22 million $ 24.26 million
Apr 6, 2026 $ 0.0155
-1.91%
$ 114.27 million $ 14.26 million
Apr 5, 2026 $ 0.0158
-1.98%
$ 116.5 million $ 16.35 million
Apr 4, 2026 $ 0.0161
-0.95%
$ 118.85 million $ 14.29 million
Apr 3, 2026 $ 0.0163
-6.82%
$ 119.91 million $ 19.06 million
Apr 2, 2026 $ 0.0175
-0.52%
$ 128.69 million $ 22.02 million
Apr 1, 2026 $ 0.0176
-2.30%
$ 129.35 million $ 15.18 million
Mar 31, 2026 $ 0.018
-3.93%
$ 132.4 million $ 13.88 million
Mar 30, 2026 $ 0.0187
+1.16%
$ 137.82 million $ 36.43 million
Mar 29, 2026 $ 0.0185
+13.06%
$ 134.55 million $ 96.15 million
Mar 28, 2026 $ 0.0164
-0.97%
$ 119 million $ 13.46 million
Mar 27, 2026 $ 0.0165
-11.13%
$ 120.17 million $ 16.95 million
Mar 26, 2026 $ 0.0186
-7.50%
$ 135.27 million $ 10.82 million
Mar 25, 2026 $ 0.0201
+0.70%
$ 146.27 million $ 18.05 million
Mar 24, 2026 $ 0.02
+3.47%
$ 145.25 million $ 13.12 million
Mar 23, 2026 $ 0.0193
-0.78%
$ 140.42 million $ 10.65 million
Mar 22, 2026 $ 0.0194
-2.56%
$ 141.59 million $ 8.95 million
Mar 21, 2026 $ 0.02
-1.98%
$ 145.11 million $ 10.35 million
Mar 20, 2026 $ 0.0204
+0.48%
$ 148.02 million $ 9.9 million
Mar 19, 2026 $ 0.0203
-0.02%
$ 147.41 million $ 11.18 million
Mar 18, 2026 $ 0.0203
-6.36%
$ 147.4 million $ 18.21 million
Mar 17, 2026 $ 0.0216
-5.09%
$ 157.45 million $ 27.97 million
Mar 16, 2026 $ 0.0228
+6.07%
$ 165.92 million $ 25.04 million
Mar 15, 2026 $ 0.0215
+0.09%
$ 156.43 million $ 12.92 million
Mar 14, 2026 $ 0.0215
+0.77%
$ 156.28 million $ 15.67 million
Mar 13, 2026 $ 0.0213
-1.49%
$ 154.78 million $ 19.4 million
Mar 12, 2026 $ 0.0216
-3.05%
$ 157.44 million $ 19.19 million
Mar 11, 2026 $ 0.0223
-3.81%
$ 162.3 million $ 21.36 million
Mar 10, 2026 $ 0.0232
+0.82%
$ 168.87 million $ 17.35 million
Mar 9, 2026 $ 0.023
+0.21%
$ 167.35 million $ 23.04 million
Mar 8, 2026 $ 0.023
-8.27%
$ 167.25 million $ 43.52 million
Mar 7, 2026 $ 0.0251
+6.56%
$ 182.61 million $ 104.98 million
Mar 6, 2026 $ 0.0235
+8.32%
$ 171.35 million $ 109.41 million
Mar 5, 2026 $ 0.0217
+2.09%
$ 158.2 million $ 17.31 million
Mar 4, 2026 $ 0.0213
+1.74%
$ 154.96 million $ 18.75 million