CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,263صرافی‌ها: 22ارزش بازار: $2.64T −1.14%حجم 24 ساعته: $23.91Bدامیننس: BTC 58.4% ETH 10.4%گس ETH: 0.06 gweiترس و طمع: 46/100

تاریخچه قیمت Sentio (ST)

قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم ST. نمایش 365 روز گذشته.

بازدهی ماهانه ST

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026——————————+2.6%—+3%

تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.

دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتارزش بازارتغییرات
1405/08/12$0.008769$0.008769$0.008769 $0.008769$13.59$1.49M+0.00%
1405/08/11$0.008716$0.01890$0.007800 $0.008513$10.79K$1.44M-2.33%
1405/08/10$0.008550$0.008684$0.007975 $0.008324$1.63K$1.41M-2.64%
1405/08/09$0.008746$0.009949$0.008420 $0.008570$837.92$1.45M-2.01%
1405/08/08$0.008893$0.009296$0.008568 $0.008603$7.04K$1.46M-3.26%
1405/08/07$0.009121$0.009723$0.008760 $0.009311$89.00K$1.58M+2.08%
1405/08/06$0.009541$0.009576$0.009201 $0.009241$8.57K—-3.14%
1405/08/05$0.009721$0.009721$0.009523 $0.009544$2.77K—-1.82%
1405/08/04$0.01008$0.01010$0.009651 $0.009721$5.48K—-3.53%
1405/08/01$0.009948$0.009948$0.009948 $0.009948—$855.35K+0.00%
1405/07/30$0.01009$0.01009$0.009550 $0.009948$1.91K$855.35K-1.42%
1405/07/29$0.01026$0.05000$0.008463 $0.009962$17.36K$855.19K-2.93%
1405/07/28$0.01026$0.01026$0.01026 $0.01026—$876.12K+0.00%
1405/07/27$0.01100$0.01400$0.009600 $0.01026$1.62K$882.70K-6.76%
1405/07/26$0.009826$0.01165$0.009376 $0.009895$35.56K$852.43K+0.70%
1405/07/25$0.009950$0.01322$0.007600 $0.009826$12.08K$847.99K-1.25%
1405/07/24$0.009926$0.009958$0.009926 $0.009928$821.00—+0.02%
1405/07/23$0.01009$0.01014$0.009914 $0.009935$2.13K—-1.52%
1405/07/22$0.01014$0.01025$0.01014 $0.01025$53.06—+1.14%
1405/07/21$0.01069$0.01069$0.01043 $0.01043$38.66—-2.42%
1405/07/20$0.01072$0.01072$0.01069 $0.01069$74.78—-0.24%
1405/07/19$0.01102$0.01106$0.01082 $0.01082$212.53$917.72K-1.83%
1405/07/18$0.01151$0.01151$0.01099 $0.01100$367.74$922.98K-4.39%
1405/07/17$0.01139$0.01742$0.007702 $0.01157$3.98K$990.38K+1.65%
1405/07/16$0.01051$0.01079$0.01032 $0.01072$3.54K$919.41K+1.98%
1405/07/15$0.01058$0.03413$0.008010 $0.01051$13.25K$901.57K-0.70%
1405/07/14$0.01058$0.01058$0.01058 $0.01058$3.04$908.33K+0.00%
1405/07/13$0.01059$0.01059$0.01052 $0.01052$90.70$902.93K-0.71%
1405/07/12$0.01037$0.01072$0.01037 $0.01048$3.66K$903.02K+1.03%
1405/07/11$0.009820$0.01050$0.009820 $0.01017$3.14K$893.83K+3.51%
1405/07/10$0.009827$0.009883$0.009765 $0.009765$475.29$859.11K-0.63%
1405/07/09$0.009900$0.009900$0.009900 $0.009900$100.58$869.71K+0.00%
1405/07/08$0.009900$0.009900$0.009609 $0.009609$797.53$843.20K-2.94%
1405/07/07$0.009957$0.01001$0.009887 $0.009900$275.65$868.51K-0.57%
1405/07/06$0.009640$0.009640$0.009640 $0.009640—$842.28K+0.00%
1405/07/05$0.009640$0.009640$0.009640 $0.009640—$845.15K+0.00%
1405/07/04$0.009576$0.009993$0.009565 $0.009640$1.02K$844.72K+0.67%
1405/07/03$0.009073$0.009501$0.008982 $0.009501$1.59K$832.40K+4.72%
1405/07/02$0.009821$0.009821$0.009821 $0.009821—$861.55K+0.00%
1405/07/01$0.009409$0.01011$0.007954 $0.009821$3.31K$860.27K+4.38%
1405/06/31$0.009912$0.01082$0.008000 $0.01082$3.32K—+9.19%
1405/06/30$0.009501$0.01080$0.009283 $0.009775$8.98K$862.57K+2.88%
1405/06/29$0.009553$0.01110$0.009004 $0.01016$9.04K$898.53K+6.31%
1405/06/28$0.009851$0.01208$0.007703 $0.009545$630.70$842.67K-3.11%
1405/06/27$0.009700$0.009858$0.009686 $0.009858$23.28$873.37K+1.63%
1405/06/26$0.009873$0.009902$0.009706 $0.009706$136.22$861.11K-1.69%
1405/06/25$0.009560$0.01035$0.008955 $0.009602$538.63$848.80K+0.44%
1405/06/24$0.009909$0.009910$0.009909 $0.009910$10.00$877.15K+0.01%
1405/06/23$0.01084$0.01084$0.007750 $0.009910$2.44K$854.79K-8.57%
1405/06/22$0.01089$0.01089$0.01079 $0.01079$99.89$927.68K-0.87%
1405/06/21$0.01147$0.01147$0.007700 $0.01090$1.43K$921.49K-4.93%
1405/06/20$0.01163$0.01166$0.01150 $0.01150$92.29$971.42K-1.11%
1405/06/19$0.01173$0.01173$0.01172 $0.01172$8.02$989.10K-0.09%
1405/06/18$0.01243$0.01243$0.01186 $0.01186$730.07$985.18K-4.62%
1405/06/17$0.01082$0.01500$0.007700 $0.01232$924.87$1.06M+13.89%
1405/06/16$0.01105$0.01105$0.01084 $0.01084$256.51$930.93K-1.95%
1405/06/15$0.01123$0.01123$0.01108 $0.01108$56.70$946.21K-1.33%
1405/06/14$0.01490$0.01490$0.01043 $0.01159$516.35$987.38K-22.21%
1405/06/13$0.01173$0.01490$0.002200 $0.01490$5.73K$1.27M+27.00%
1405/06/12$0.01173$0.01194$0.01130 $0.01130$1.22K$963.54K-3.67%
1405/06/11$0.01192$0.01192$0.01190 $0.01190$97.59$1.01M-0.18%
1405/06/10$0.01326$0.01326$0.01206 $0.01209$976.39$1.03M-8.81%
1405/06/09$0.01300$0.01326$0.01218 $0.01326$3.14K$1.12M+2.02%
1405/06/08$0.01311$0.01311$0.01306 $0.01306$14.76$1.10M-0.39%
1405/06/07$0.01398$0.01398$0.01350 $0.01350$12.26$1.12M-3.47%
1405/06/06$0.01565$0.02087$0.01350 $0.01417$2.12K$1.15M-9.45%
1405/06/05$0.01136$0.02087$0.009511 $0.01557$2.65K$1.37M+37.05%
1405/06/04$0.01151$0.01168$0.01113 $0.01124$873.16$985.72K-2.40%
1405/06/03$0.01158$0.01159$0.01150 $0.01150$64.90$1.01M-0.65%
1405/06/02$0.01170$0.01177$0.01158 $0.01158$71.15$1.01M-1.06%
1405/06/01$0.01164$0.01202$0.01150 $0.01150$409.11$1.00M-1.19%
1405/05/31$0.01203$0.01208$0.01200 $0.01201$182.25—-0.22%
1405/05/30$0.01189$0.01275$0.01151 $0.01152$844.77$1.01M-3.06%
1405/05/29$0.01234$0.01234$0.01234 $0.01234$24.94$1.08M+0.01%
1405/05/28$0.01263$0.01271$0.01244 $0.01259$49.35$1.11M-0.27%
1405/05/27$0.01233$0.01248$0.01180 $0.01248$58.53$1.10M+1.20%
1405/05/26$0.01232$0.01257$0.01180 $0.01180$361.01$1.04M-4.22%
1405/05/25$0.01291$0.01402$0.01226 $0.01402$149.64$1.24M+8.61%
1405/05/24$0.01331$0.01331$0.01331 $0.01331$1.00$1.17M+0.00%
1405/05/23$0.01308$0.01355$0.01308 $0.01326$486.59$1.17M+1.38%
1405/05/22$0.01357$0.01708$0.01223 $0.01258$1.12K$1.12M-7.28%
1405/05/21$0.01372$0.01372$0.01371 $0.01372$45.04$1.22M+0.00%
1405/05/20$0.01381$0.01381$0.01353 $0.01353$82.94$1.20M-2.08%
1405/05/19$0.01385$0.01500$0.01385 $0.01500$46.53$1.33M+8.30%
1405/05/18$0.01383$0.01390$0.01150 $0.01371$107.95$1.22M-0.92%
1405/05/17$0.01479$0.01482$0.01369 $0.01383$484.24$1.22M-6.46%
1405/05/16$0.01512$0.01667$0.01000 $0.01510$3.93K$1.31M-0.10%
1405/05/15$0.01439$0.01607$0.01392 $0.01560$1.60K$1.37M+8.39%
1405/05/14$0.01439$0.01458$0.01320 $0.01440$1.58K$1.27M+0.12%
1405/05/13$0.01421$0.01481$0.01421 $0.01452$225.49$1.28M+2.19%
1405/05/12$0.01330$0.01517$0.01321 $0.01421$1.03K$1.25M+6.82%
1405/05/11$0.01503$0.01503$0.01318 $0.01330$810.23$1.18M-11.51%
1405/05/10$0.01184$0.01497$0.01184 $0.01422$2.46K$1.26M+20.12%
1405/05/09$0.01507$0.01507$0.01507 $0.01507$9.85$1.34M+0.00%
1405/05/08$0.01526$0.01526$0.01526 $0.01526—$1.35M+0.00%
1405/05/07$0.01528$0.01544$0.01371 $0.01526$155.81$1.35M-0.11%
1405/05/06$0.01554$0.01554$0.01540 $0.01540$83.34$1.36M-0.93%
1405/05/05$0.01501$0.01610$0.004702 $0.01610$383.96$1.43M+7.30%
1405/05/04$0.01535$0.01535$0.01535 $0.01535—$1.37M+0.00%
1405/05/03$0.01545$0.01545$0.01535 $0.01535$39.04$1.37M-0.65%
1405/05/02$0.01533$0.01542$0.01515 $0.01540$624.50$1.37M+0.46%
1405/05/01$0.01513$0.01572$0.01468 $0.01572$532.47$1.40M+3.87%
1405/04/31$0.01504$0.01594$0.01415 $0.01505$2.01K$1.34M+0.05%
1405/04/30$0.01525$0.01525$0.01472 $0.01491$2.37K—-2.23%
1405/04/29$0.01600$0.01600$0.01496 $0.01520$3.71K$1.35M-4.99%
1405/04/28$0.01374$0.01374$0.01374 $0.01374—$1.22M+0.00%
1405/04/27$0.02600$0.02600$0.01374 $0.01374$6.87$1.22M-47.17%
1405/04/26$0.01492$0.01510$0.01489 $0.01489$43.44$1.33M-0.23%
1405/04/25$0.01530$0.01540$0.009835 $0.009835$204.78$874.45K-35.73%
1405/04/24$0.01548$0.01553$0.01520 $0.01541$593.03$1.37M-0.46%
1405/04/23$0.01803$0.01803$0.01538 $0.01538$2.04K—-14.70%
1405/04/22$0.01852$0.01852$0.01819 $0.01830$173.73—-1.20%
1405/04/21$0.01854$0.01870$0.01835 $0.01836$430.80—-1.00%
1405/04/20$0.01912$0.01912$0.01837 $0.01837$429.34—-3.91%
1405/04/19$0.01964$0.01964$0.01892 $0.01904$177.42$1.68M-3.06%
1405/04/18$0.02005$0.02005$0.01939 $0.01948$498.37$1.72M-2.83%
1405/04/17$0.02020$0.02050$0.01996 $0.01996$520.25—-1.16%
1405/04/16$0.01955$0.03300$0.01955 $0.01955$277.11—+0.01%
1405/04/15$0.02051$0.03300$0.01859 $0.01911$5.48K—-6.84%
1405/04/14$0.02066$0.02066$0.02049 $0.02049$1.77K—-0.82%
1405/04/13$0.02105$0.02105$0.02066 $0.02066$53.04—-1.89%
1405/04/12$0.02068$0.02105$0.02068 $0.02105$57.75—+1.77%
1405/04/11$0.02072$0.02076$0.02060 $0.02076$73.24—+0.17%
1405/04/10$0.02058$0.02091$0.02058 $0.02083$105.01$1.90M+1.23%
1405/04/09$0.02080$0.02080$0.02058 $0.02058$6.21—-1.05%
1405/04/08$0.02174$0.02174$0.02079 $0.02079$195.50—-4.35%
1405/04/07$0.02217$0.02217$0.02178 $0.02178$85.00—-1.78%
1405/04/06$0.02227$0.02227$0.02209 $0.02221$87.68$2.00M-0.28%
1405/04/05$0.02299$0.02299$0.02259 $0.02259$541.91—-1.74%
1405/04/04$0.02305$0.02306$0.02299 $0.02305$119.32—+0.00%
1405/04/03$0.02306$0.02330$0.02283 $0.02283$263.75—-1.01%
1405/04/02$0.02390$0.02390$0.02297 $0.02307$779.44—-3.48%
1405/04/01$0.02463$0.02476$0.02400 $0.02400$167.61—-2.56%
1405/03/31$0.02441$0.02474$0.02438 $0.02474$194.58—+1.37%
1405/03/30$0.02480$0.02480$0.02421 $0.02421$332.20—-2.36%
1405/03/29$0.02396$0.02561$0.02383 $0.02465$1.24K—+2.88%
1405/03/28$0.02364$0.02441$0.02276 $0.02364$2.13K—+0.00%
1405/03/27$0.02230$0.02335$0.02221 $0.02335$857.66$2.13M+4.70%
1405/03/26$0.02303$0.02303$0.02244 $0.02251$462.87—-2.26%
1405/03/25$0.02343$0.02356$0.02289 $0.02315$626.98—-1.19%
1405/03/24$0.02877$0.02898$0.001804 $0.02336$5.68K—-18.81%
1405/03/23$0.03020$0.03029$0.02866 $0.02866$864.53—-5.10%
1405/03/22$0.03014$0.03101$0.03005 $0.03012$864.14—-0.07%
1405/03/21$0.03213$0.03340$0.02989 $0.03035$2.68K—-5.56%
1405/03/20$0.02847$0.04220$0.02847 $0.03168$2.59K—+11.27%
1405/03/19$0.02759$0.02846$0.02750 $0.02818$861.34—+2.14%
1405/03/18$0.02874$0.02874$0.02779 $0.02784$879.74—-3.13%
1405/03/17$0.02852$0.02852$0.02775 $0.02800$991.61—-1.82%
1405/03/16$0.02690$0.02833$0.02688 $0.02826$1.84K—+5.06%
1405/03/15$0.02866$0.02866$0.02671 $0.02681$319.38—-6.45%
1405/03/14$0.02896$0.02908$0.02829 $0.02868$1.09K—-0.97%
1405/03/13$0.03024$0.03024$0.02864 $0.02923$3.69K—-3.34%
1405/03/12$0.03109$0.03109$0.02828 $0.03032$946.58—-2.48%
1405/03/11$0.03260$0.03281$0.03102 $0.03163$1.43K—-2.98%
1405/03/10$0.03305$0.03310$0.03250 $0.03254$754.12$2.84M-1.54%
1405/03/09$0.03372$0.03372$0.03225 $0.03325$1.09K$2.93M-1.39%
1405/03/08$0.03253$0.03430$0.03179 $0.03392$1.90K—+4.27%
1405/03/07$0.03110$0.03390$0.02935 $0.03255$1.58K—+4.66%
1405/03/06$0.03201$0.03201$0.03116 $0.03134$288.85—-2.09%
1405/03/05$0.03546$0.03553$0.03187 $0.03210$2.17K—-9.48%
1405/03/04$0.04099$0.04099$0.03529 $0.03557$3.08K—-13.22%
1405/03/03$0.04301$0.04301$0.04145 $0.04168$209.90—-3.09%
1405/03/02$0.04339$0.04399$0.04113 $0.04279$3.27K—-1.38%
1405/03/01$0.04200$0.04254$0.04083 $0.04099$4.94K$3.54M-2.40%
1405/02/31$0.04606$0.04665$0.04177 $0.04261$6.42K—-7.49%
1405/02/30$0.04707$0.04830$0.04547 $0.04614$3.03K—-1.98%
1405/02/29$0.04809$0.04854$0.04541 $0.04614$4.23K—-4.05%
1405/02/28$0.05500$0.05500$0.04791 $0.04802$2.20K—-12.69%
1405/02/27$0.05476$0.05752$0.05476 $0.05500$4.30K—+0.44%
1405/02/26$0.05810$0.05891$0.05288 $0.05540$3.42K—-4.65%
1405/02/25$0.06814$0.07548$0.05221 $0.05897$29.33K—-13.46%
1405/02/24$0.07990$0.08844$0.06752 $0.08844$18.06K—+10.69%
1405/02/23$0.08125$0.08125$0.07820 $0.07878$3.00K$6.21M-3.04%
1405/02/22$0.08053$0.08121$0.07867 $0.07891$4.17K—-2.01%
1405/02/21$0.08532$0.08665$0.07846 $0.08112$2.05K—-4.92%
1405/02/20$0.07880$0.08325$0.07880 $0.08325$4.08K—+5.65%
1405/02/19$0.07890$0.07890$0.07565 $0.07717$567.44—-2.19%
1405/02/18$0.07875$0.07894$0.07578 $0.07748$2.69K—-1.61%
1405/02/17$0.08467$0.08571$0.07600 $0.07847$5.00K—-7.32%
1405/02/16$0.08280$0.08704$0.07673 $0.08275$9.53K—-0.06%
1405/02/15$0.07858$0.07998$0.07548 $0.07974$1.17K$5.13M+1.48%
1405/02/14$0.08430$0.08761$0.07474 $0.07725$3.47K—-8.36%
1405/02/13$0.07657$0.08612$0.07636 $0.08330$16.29K—+8.79%
1405/02/12$0.09371$0.1043$0.07663 $0.07685$3.47K—-17.99%
1405/02/11$0.07877$0.1161$0.07602 $0.09500$41.12K—+20.60%
1405/02/10$0.06763$0.1392$0.06455 $0.07831$42.83K—+15.79%
1405/02/09$0.06074$0.06739$0.06024 $0.06561$17.00K—+8.02%
1405/02/08$0.06463$0.06583$0.05970 $0.06084$1.35K—-5.86%
1405/02/07$0.05837$0.06803$0.05767 $0.06486$46.25K—+11.12%
1405/02/06$0.05903$0.05952$0.05614 $0.05848$4.44K—-0.93%
1405/02/05$0.06167$0.06900$0.05520 $0.05720$16.14K$3.85M-7.25%
1405/02/04$0.07067$0.07232$0.05974 $0.06164$32.26K—-12.78%
1405/02/03$0.07028$0.07710$0.06690 $0.07100$10.27K—+1.02%
1405/02/02$0.06763$0.07464$0.06393 $0.07092$94.70K—+4.86%
1405/02/01$0.06800$0.07765$0.06000 $0.06749$31.92K—-0.75%
1405/01/31$0.08932$0.1369$0.06503 $0.06800$55.16K—-23.87%
1405/01/30$0.06499$0.1186$0.05346 $0.09542$81.89K—+46.82%
1405/01/29$0.06278$0.07884$0.04025 $0.05500$50.28K—-12.39%
1405/01/28$0.06119$0.07793$0.05248 $0.06279$40.03K$4.54M+2.61%
1405/01/27$0.08879$0.1069$0.03394 $0.06137$58.22K—-30.88%
1405/01/26$0.08001$0.1750$0.08001 $0.1082$182.99K—+35.18%

مارکت کپ = قیمت بسته شدن × عرضه در گردش آن روز؛ عرضه روزانه از 02/10/2026 ثبت می‌شود، بنابراین روزهای قبل خالی هستند.

همه بخش‌ها