What historical data is shown for SENT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Sentient (SENT) Historical Data
ETH
AI
Sentient Historical Price Information — Daily SENT Open, High, Low, Close & Volume
$0.01881
-3.54% 1D
Recently Viewed
1H+0.16%
1D-3.54%
1W-13.44%
1M-19.17%
Sentient (SENT) has 90 days of daily open, high, low and close on file. Over that window SENT ranged $0.01166 to $0.02598, closed at $0.01865 and is up 37.6% across the window.
Sentient — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02598
Window low
$0.01166
First → last
+37.64%
Latest close
$0.01865
vs live
+0.86%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SENT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01888 | $0.01892 | $0.0183 | $0.01865 | -1.22% | $15,617 | $134.99M |
| Nov 3, 2026 | $0.01978 | $0.01981 | $0.01879 | $0.01888 | -4.55% | $58,863 | $136.65M |
| Nov 2, 2026 | $0.01976 | $0.02013 | $0.01936 | $0.01978 | +0.10% | $53,244 | $143.17M |
| Nov 1, 2026 | $0.01943 | $0.02069 | $0.01905 | $0.01976 | +1.70% | $55,181 | $143.02M |
| Oct 31, 2026 | $0.0194 | $0.01975 | $0.01856 | $0.01943 | +0.15% | $58,123 | $140.63M |
| Oct 30, 2026 | $0.0195 | $0.01967 | $0.01752 | $0.0194 | -0.51% | $138,144 | $140.41M |
| Oct 29, 2026 | $0.02147 | $0.02167 | $0.01932 | $0.0195 | -9.18% | $60,645 | $141.14M |
| Oct 28, 2026 | $0.02196 | $0.02224 | $0.02122 | $0.02147 | -2.23% | $58,017 | $155.40M |
| Oct 27, 2026 | $0.02126 | $0.02329 | $0.02077 | $0.02196 | +3.29% | $85,308 | $158.94M |
| Oct 26, 2026 | $0.02033 | $0.02132 | $0.01984 | $0.02126 | +4.57% | $58,702 | $153.88M |
| Oct 25, 2026 | $0.0215 | $0.02159 | $0.01955 | $0.02033 | -5.44% | $75,510 | $147.15M |
| Oct 24, 2026 | $0.02232 | $0.02264 | $0.02089 | $0.0215 | -3.67% | $68,241 | $155.61M |
| Oct 23, 2026 | $0.02184 | $0.02456 | $0.0218 | $0.02232 | +2.20% | $125,275 | $161.55M |
| Oct 22, 2026 | $0.02286 | $0.02319 | $0.02102 | $0.02184 | -4.46% | $83,331 | $158.08M |
| Oct 21, 2026 | $0.0217 | $0.02327 | $0.02163 | $0.02286 | +5.35% | $68,431 | $165.46M |
| Oct 20, 2026 | $0.02237 | $0.0229 | $0.02162 | $0.0217 | -3.00% | $65,293 | $157.06M |
| Oct 19, 2026 | $0.02262 | $0.02375 | $0.02128 | $0.02237 | -1.11% | $77,163 | $161.91M |
| Oct 18, 2026 | $0.02117 | $0.02306 | $0.02098 | $0.02262 | +6.85% | $112,646 | $163.72M |
| Oct 17, 2026 | $0.02115 | $0.02183 | $0.02046 | $0.02117 | +0.09% | $83,837 | $153.23M |
| Oct 16, 2026 | $0.0210 | $0.02198 | $0.02064 | $0.02115 | +0.71% | $96,653 | $153.08M |
| Oct 15, 2026 | $0.01933 | $0.02103 | $0.01821 | $0.0210 | +8.64% | $76,647 | $152.00M |
| Oct 14, 2026 | $0.01983 | $0.02087 | $0.01915 | $0.01933 | -2.52% | $69,219 | $139.91M |
| Oct 13, 2026 | $0.02077 | $0.02101 | $0.01961 | $0.01983 | -4.53% | $70,040 | $143.53M |
| Oct 12, 2026 | $0.02183 | $0.0221 | $0.02024 | $0.02077 | -4.86% | $94,323 | $150.33M |
| Oct 11, 2026 | $0.02091 | $0.02486 | $0.02061 | $0.02183 | +4.40% | $164,311 | $158.00M |
| Oct 10, 2026 | $0.02085 | $0.02168 | $0.01942 | $0.02091 | +0.29% | $145,188 | $151.34M |
| Oct 9, 2026 | $0.02467 | $0.02497 | $0.02068 | $0.02085 | -15.48% | $153,671 | $150.91M |
| Oct 8, 2026 | $0.02598 | $0.02702 | $0.02351 | $0.02467 | -5.04% | $128,897 | $178.56M |
| Oct 7, 2026 | $0.02577 | $0.02642 | $0.02451 | $0.02598 | +0.81% | $101,802 | $188.04M |
| Oct 6, 2026 | $0.0250 | $0.02661 | $0.02477 | $0.02577 | +3.08% | $109,228 | $186.52M |
| Oct 5, 2026 | $0.02326 | $0.02555 | $0.02292 | $0.0250 | +7.48% | $81,813 | $180.95M |
| Oct 4, 2026 | $0.02232 | $0.02495 | $0.02213 | $0.02326 | +4.21% | $81,784 | $168.35M |
| Oct 3, 2026 | $0.02148 | $0.02263 | $0.02104 | $0.02232 | +3.91% | $69,688 | $161.55M |
| Oct 2, 2026 | $0.0218 | $0.02193 | $0.02028 | $0.02148 | -1.47% | $61,600 | $155.47M |
| Oct 1, 2026 | $0.02127 | $0.02218 | $0.02115 | $0.0218 | +2.49% | $59,852 | $157.79M |
| Sep 30, 2026 | $0.02049 | $0.02241 | $0.02048 | $0.02127 | +3.81% | $69,819 | $153.95M |
| Sep 29, 2026 | $0.02089 | $0.02138 | $0.02039 | $0.02049 | -1.91% | $76,071 | $148.30M |
| Sep 28, 2026 | $0.02243 | $0.02248 | $0.02016 | $0.02089 | -6.87% | $59,740 | $151.20M |
| Sep 27, 2026 | $0.02382 | $0.02406 | $0.02173 | $0.02243 | -5.84% | $68,727 | $162.35M |
| Sep 26, 2026 | $0.02404 | $0.02471 | $0.02326 | $0.02382 | -0.92% | $92,555 | $172.41M |
| Sep 25, 2026 | $0.02161 | $0.02416 | $0.02076 | $0.02404 | +11.24% | $69,339 | $174.00M |
| Sep 24, 2026 | $0.0210 | $0.02193 | $0.02085 | $0.02161 | +2.90% | $82,157 | $156.41M |
| Sep 23, 2026 | $0.02141 | $0.02399 | $0.02058 | $0.0210 | -1.91% | $141,286 | $152.00M |
| Sep 22, 2026 | $0.01901 | $0.0216 | $0.01865 | $0.02141 | +12.62% | $92,986 | $154.96M |
| Sep 21, 2026 | $0.01808 | $0.01931 | $0.01799 | $0.01901 | +5.14% | $62,554 | $137.59M |
| Sep 20, 2026 | $0.01835 | $0.01835 | $0.01721 | $0.01808 | -1.47% | $61,705 | $130.86M |
| Sep 19, 2026 | $0.01806 | $0.01841 | $0.01734 | $0.01835 | +1.61% | $89,682 | $132.82M |
| Sep 18, 2026 | $0.01591 | $0.01845 | $0.0159 | $0.01806 | +13.51% | $88,217 | $130.72M |
| Sep 17, 2026 | $0.0151 | $0.01642 | $0.01509 | $0.01591 | +5.36% | $80,147 | $115.15M |
| Sep 16, 2026 | $0.01506 | $0.01559 | $0.01458 | $0.0151 | +0.27% | $67,266 | $109.29M |
| Sep 15, 2026 | $0.01585 | $0.01586 | $0.01425 | $0.01506 | -4.98% | $100,248 | $109.00M |
| Sep 14, 2026 | $0.01418 | $0.01802 | $0.01416 | $0.01585 | +11.78% | $182,633 | $114.72M |
| Sep 13, 2026 | $0.01419 | $0.01498 | $0.01399 | $0.01418 | -0.07% | $60,836 | $102.63M |
| Sep 12, 2026 | $0.01406 | $0.01466 | $0.01404 | $0.01419 | +0.92% | $62,440 | $102.71M |
| Sep 11, 2026 | $0.01381 | $0.01424 | $0.01328 | $0.01406 | +1.81% | $84,070 | $101.76M |
| Sep 10, 2026 | $0.0140 | $0.01475 | $0.01324 | $0.01381 | -1.36% | $95,477 | $99.96M |
| Sep 9, 2026 | $0.01493 | $0.0150 | $0.01387 | $0.0140 | -6.23% | $71,322 | $101.33M |
| Sep 8, 2026 | $0.01426 | $0.01547 | $0.01425 | $0.01493 | +4.70% | $111,204 | $108.06M |
| Sep 7, 2026 | $0.01356 | $0.01437 | $0.01343 | $0.01426 | +5.16% | $79,248 | $103.21M |
| Sep 6, 2026 | $0.0134 | $0.01359 | $0.01315 | $0.01356 | +1.19% | $61,902 | $98.15M |
| Sep 5, 2026 | $0.01313 | $0.01351 | $0.01308 | $0.0134 | +2.06% | $58,553 | $96.99M |
| Sep 4, 2026 | $0.01314 | $0.01338 | $0.01287 | $0.01313 | -0.08% | $62,783 | $95.03M |
| Sep 3, 2026 | $0.01311 | $0.01332 | $0.01288 | $0.01314 | +0.23% | $64,380 | $95.11M |
| Sep 2, 2026 | $0.0127 | $0.0133 | $0.01254 | $0.01311 | +3.23% | $60,676 | $94.89M |
| Sep 1, 2026 | $0.01277 | $0.01291 | $0.01246 | $0.0127 | -0.55% | $62,076 | $91.92M |
| Aug 31, 2026 | $0.01226 | $0.01298 | $0.0122 | $0.01277 | +4.16% | $57,868 | $92.43M |
| Aug 30, 2026 | $0.01275 | $0.01294 | $0.01213 | $0.01226 | -3.84% | $64,351 | $88.74M |
| Aug 29, 2026 | $0.01274 | $0.01286 | $0.01251 | $0.01275 | +0.08% | $60,129 | $92.28M |
| Aug 28, 2026 | $0.01279 | $0.01297 | $0.01217 | $0.01274 | -0.39% | $63,162 | $92.21M |
| Aug 27, 2026 | $0.01262 | $0.01287 | $0.01245 | $0.01279 | +1.35% | $64,004 | $92.57M |
| Aug 26, 2026 | $0.01238 | $0.01278 | $0.01218 | $0.01262 | +1.94% | $60,339 | $91.34M |
| Aug 25, 2026 | $0.01249 | $0.01273 | $0.01201 | $0.01238 | -0.88% | $60,493 | $89.60M |
| Aug 24, 2026 | $0.01353 | $0.01354 | $0.01222 | $0.01249 | -7.69% | $76,599 | $90.40M |
| Aug 23, 2026 | $0.01313 | $0.01381 | $0.01268 | $0.01353 | +3.05% | $63,974 | $97.93M |
| Aug 22, 2026 | $0.01358 | $0.01449 | $0.01306 | $0.01313 | -3.31% | $69,363 | $95.03M |
| Aug 21, 2026 | $0.01258 | $0.01368 | $0.01257 | $0.01358 | +7.95% | $75,783 | $98.29M |
| Aug 20, 2026 | $0.01236 | $0.01264 | $0.01208 | $0.01258 | +1.78% | $82,957 | $91.05M |
| Aug 19, 2026 | $0.01166 | $0.01255 | $0.01152 | $0.01236 | +6.00% | $59,866 | $89.46M |
| Aug 18, 2026 | $0.01258 | $0.01263 | $0.0116 | $0.01166 | -7.31% | $90,808 | $84.39M |
| Aug 17, 2026 | $0.01267 | $0.01292 | $0.01255 | $0.01258 | -0.71% | $54,547 | $91.05M |
| Aug 16, 2026 | $0.01323 | $0.01324 | $0.01264 | $0.01267 | -4.23% | $54,972 | $91.70M |
| Aug 15, 2026 | $0.01311 | $0.01331 | $0.01304 | $0.01323 | +0.92% | $61,166 | $95.76M |
| Aug 14, 2026 | $0.01311 | $0.01328 | $0.01274 | $0.01311 | +0.00% | $61,235 | $94.89M |
| Aug 13, 2026 | $0.01323 | $0.01333 | $0.01286 | $0.01311 | -0.91% | $56,129 | $94.89M |
| Aug 12, 2026 | $0.01318 | $0.0137 | $0.0130 | $0.01323 | +0.38% | $60,185 | $95.76M |
| Aug 11, 2026 | $0.01334 | $0.01407 | $0.01314 | $0.01318 | -1.20% | $67,196 | $95.40M |
| Aug 10, 2026 | $0.01335 | $0.01369 | $0.01325 | $0.01334 | -0.07% | $54,505 | $96.55M |
| Aug 9, 2026 | $0.01367 | $0.01374 | $0.01324 | $0.01335 | -2.34% | $66,682 | $96.63M |
| Aug 8, 2026 | $0.01355 | $0.01383 | $0.01319 | $0.01367 | +0.89% | $62,154 | $98.94M |
| Aug 7, 2026 | $0.01375 | $0.01378 | $0.01296 | $0.01355 | — | $64,158 | $98.07M |
Sentient Historical Data FAQ
Window highs, lows, best/worst days and volume for SentientWhat is the all-time high for SENT?
Sentient's record price is about $0.04805315. It currently trades at $0.01881, roughly 60.9% below that peak. The all-time low on record is $0.01130719. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SENT market cap?
Sentient has a market capitalisation of about $135.40M, on roughly $10.45M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SENT change over this window?
Across 90 daily candles, close-to-close moved up 37.64%.
What were SENT's high and low in this window?
In this sample, the highest trade print is about $0.02702 (Oct 8, 2026) and the lowest about $0.01152 (Aug 19, 2026).
What were SENT's best and worst days in this window?
Best close-to-close day was about +13.51% (Sep 18, 2026); worst was -15.48% (Oct 9, 2026).