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
$0.01507
+1.34% 1D
Recently Viewed
1H-0.59%
1D+1.34%
1W+4.29%
1M+19.89%
Sentient (SENT) has 90 days of daily open, high, low and close on file. Over that window SENT ranged $0.0116 to $0.01708, closed at $0.01507 and is down 5.9% across the window.
Sentient — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01708
Window low
$0.0116
First → last
-5.87%
Latest close
$0.01507
vs live
+0.00%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01506 | $0.01559 | $0.01458 | $0.01507 | +0.07% | $53,571 | $109.07M |
| 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 | -1.45% | $64,158 | $98.07M |
| Aug 6, 2026 | $0.0135 | $0.01387 | $0.01334 | $0.01375 | +1.85% | $60,219 | $99.52M |
| Aug 5, 2026 | $0.01373 | $0.01376 | $0.01344 | $0.0135 | -1.68% | $56,688 | $97.71M |
| Aug 4, 2026 | $0.01366 | $0.01423 | $0.01337 | $0.01373 | +0.51% | $68,564 | $99.38M |
| Aug 3, 2026 | $0.01364 | $0.01392 | $0.01335 | $0.01366 | +0.15% | $59,641 | $98.87M |
| Aug 2, 2026 | $0.01361 | $0.01392 | $0.01342 | $0.01364 | +0.22% | $65,724 | $98.72M |
| Aug 1, 2026 | $0.01343 | $0.01383 | $0.01312 | $0.01361 | +1.34% | $64,646 | $98.51M |
| Jul 31, 2026 | $0.01273 | $0.01373 | $0.01271 | $0.01343 | +5.50% | $77,694 | $97.20M |
| Jul 30, 2026 | $0.0128 | $0.01352 | $0.01239 | $0.01273 | -0.55% | $81,364 | $92.14M |
| Jul 29, 2026 | $0.01201 | $0.01308 | $0.01131 | $0.0128 | +6.58% | $90,809 | $92.64M |
| Jul 28, 2026 | $0.0116 | $0.01232 | $0.01145 | $0.01201 | +3.53% | $69,612 | $86.93M |
| Jul 27, 2026 | $0.0127 | $0.01305 | $0.01153 | $0.0116 | -8.66% | $119,774 | $83.96M |
| Jul 26, 2026 | $0.01275 | $0.01289 | $0.01262 | $0.0127 | -0.39% | $66,616 | $91.92M |
| Jul 25, 2026 | $0.01286 | $0.01306 | $0.01252 | $0.01275 | -0.86% | $65,408 | $92.28M |
| Jul 24, 2026 | $0.01331 | $0.01352 | $0.01285 | $0.01286 | -3.38% | $67,583 | $93.08M |
| Jul 23, 2026 | $0.01402 | $0.0142 | $0.01329 | $0.01331 | -5.06% | $88,594 | $96.34M |
| Jul 22, 2026 | $0.01393 | $0.01422 | $0.01388 | $0.01402 | +0.65% | $63,925 | $101.48M |
| Jul 21, 2026 | $0.01384 | $0.01438 | $0.01375 | $0.01393 | +0.65% | $92,788 | $100.82M |
| Jul 20, 2026 | $0.01358 | $0.01399 | $0.01352 | $0.01384 | +1.91% | $87,897 | $100.17M |
| Jul 19, 2026 | $0.01352 | $0.01419 | $0.01344 | $0.01358 | +0.44% | $95,891 | $98.29M |
| Jul 18, 2026 | $0.01352 | $0.01383 | $0.0132 | $0.01352 | +0.00% | $88,377 | $97.86M |
| Jul 17, 2026 | $0.01349 | $0.01539 | $0.01336 | $0.01352 | +0.22% | $222,842 | $97.86M |
| Jul 16, 2026 | $0.01349 | $0.01405 | $0.01303 | $0.01349 | +0.00% | $97,205 | $97.64M |
| Jul 15, 2026 | $0.01362 | $0.01387 | $0.0133 | $0.01349 | -0.95% | $86,147 | $97.64M |
| Jul 14, 2026 | $0.01394 | $0.01451 | $0.01332 | $0.01362 | -2.30% | $121,609 | $98.58M |
| Jul 13, 2026 | $0.01342 | $0.01552 | $0.01312 | $0.01394 | +3.87% | $215,649 | $100.90M |
| Jul 12, 2026 | $0.01364 | $0.01384 | $0.01328 | $0.01342 | -1.61% | $70,885 | $97.13M |
| Jul 11, 2026 | $0.01466 | $0.0148 | $0.01362 | $0.01364 | -6.96% | $87,450 | $98.72M |
| Jul 10, 2026 | $0.01708 | $0.01733 | $0.01463 | $0.01466 | -14.17% | $225,682 | $106.11M |
| Jul 9, 2026 | $0.0137 | $0.01886 | $0.01351 | $0.01708 | +24.67% | $308,134 | $123.62M |
| Jul 8, 2026 | $0.01385 | $0.01421 | $0.01325 | $0.0137 | -1.08% | $74,590 | $99.16M |
| Jul 7, 2026 | $0.01488 | $0.01569 | $0.01382 | $0.01385 | -6.92% | $88,046 | $100.24M |
| Jul 6, 2026 | $0.01457 | $0.01535 | $0.01419 | $0.01488 | +2.13% | $97,237 | $107.70M |
| Jul 5, 2026 | $0.0146 | $0.01538 | $0.01443 | $0.01457 | -0.21% | $88,713 | $105.46M |
| Jul 4, 2026 | $0.01432 | $0.01503 | $0.01388 | $0.0146 | +1.96% | $90,244 | $105.67M |
| Jul 3, 2026 | $0.0135 | $0.01502 | $0.01325 | $0.01432 | +6.07% | $84,566 | $103.65M |
| Jul 2, 2026 | $0.01298 | $0.01357 | $0.01295 | $0.0135 | +4.01% | $60,818 | $97.71M |
| Jul 1, 2026 | $0.01286 | $0.01348 | $0.01252 | $0.01298 | +0.93% | $60,921 | $93.95M |
| Jun 30, 2026 | $0.01336 | $0.01368 | $0.01231 | $0.01286 | -3.74% | $62,093 | $93.08M |
| Jun 29, 2026 | $0.01298 | $0.01378 | $0.01291 | $0.01336 | +2.93% | $59,568 | $96.70M |
| Jun 28, 2026 | $0.01282 | $0.01347 | $0.01278 | $0.01298 | +1.25% | $69,475 | $93.95M |
| Jun 27, 2026 | $0.01319 | $0.01345 | $0.01274 | $0.01282 | -2.81% | $58,674 | $92.79M |
| Jun 26, 2026 | $0.01255 | $0.01326 | $0.01214 | $0.01319 | +5.10% | $64,708 | $95.47M |
| Jun 25, 2026 | $0.01337 | $0.01339 | $0.0123 | $0.01255 | -6.13% | $76,495 | $90.84M |
| Jun 24, 2026 | $0.01409 | $0.0142 | $0.0132 | $0.01337 | -5.11% | $80,590 | $96.77M |
| Jun 23, 2026 | $0.01437 | $0.01451 | $0.01346 | $0.01409 | -1.95% | $69,394 | $101.98M |
| Jun 22, 2026 | $0.01482 | $0.01544 | $0.0142 | $0.01437 | -3.04% | $75,456 | $104.01M |
| Jun 21, 2026 | $0.01563 | $0.01588 | $0.01474 | $0.01482 | -5.18% | $95,514 | $107.27M |
| Jun 20, 2026 | $0.01601 | $0.01605 | $0.01508 | $0.01563 | -2.37% | $69,622 | $113.13M |
| Jun 19, 2026 | $0.0165 | $0.01743 | $0.01587 | $0.01601 | — | $97,789 | $115.88M |
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 $0.01507, roughly 68.6% 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 $108.97M, on roughly $8.86M 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 down 5.87%.
What were SENT's high and low in this window?
In this sample, the highest trade print is about $0.01886 (Jul 9, 2026) and the lowest about $0.01131 (Jul 29, 2026).
What were SENT's best and worst days in this window?
Best close-to-close day was about +24.67% (Jul 9, 2026); worst was -14.17% (Jul 10, 2026).