CoinXview PortafoglioApp
IT
Coin: 1265Exchange: 22Capitalizzazione: $2,67T +1,37%Vol 24h: $21,03BDominanza: BTC 58,4% ETH 10,4%Gas ETH: 0,03 gweiPaura e avidità: 60/100

Storico prezzi di Sentio (ST)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di ST. Mostrati gli ultimi 365 giorni.

Rendimenti mensili ST

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026——————————+2,6%—+3%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
03/11/2026$0,008769$0,008769$0,008769 $0,008769$13,59$1,49M+0.00%
02/11/2026$0,008716$0,01890$0,007800 $0,008513$10,79K$1,44M-2.33%
01/11/2026$0,008550$0,008684$0,007975 $0,008324$1,63K$1,41M-2.64%
31/10/2026$0,008746$0,009949$0,008420 $0,008570$837,92$1,45M-2.01%
30/10/2026$0,008893$0,009296$0,008568 $0,008603$7,04K$1,46M-3.26%
29/10/2026$0,009121$0,009723$0,008760 $0,009311$89,00K$1,58M+2.08%
28/10/2026$0,009541$0,009576$0,009201 $0,009241$8,57K—-3.14%
27/10/2026$0,009721$0,009721$0,009523 $0,009544$2,77K—-1.82%
26/10/2026$0,01008$0,01010$0,009651 $0,009721$5,48K—-3.53%
23/10/2026$0,009948$0,009948$0,009948 $0,009948—$855,35K+0.00%
22/10/2026$0,01009$0,01009$0,009550 $0,009948$1,91K$855,35K-1.42%
21/10/2026$0,01026$0,05000$0,008463 $0,009962$17,36K$855,19K-2.93%
20/10/2026$0,01026$0,01026$0,01026 $0,01026—$876,12K+0.00%
19/10/2026$0,01100$0,01400$0,009600 $0,01026$1,62K$882,70K-6.76%
18/10/2026$0,009826$0,01165$0,009376 $0,009895$35,56K$852,43K+0.70%
17/10/2026$0,009950$0,01322$0,007600 $0,009826$12,08K$847,99K-1.25%
16/10/2026$0,009926$0,009958$0,009926 $0,009928$821,00—+0.02%
15/10/2026$0,01009$0,01014$0,009914 $0,009935$2,13K—-1.52%
14/10/2026$0,01014$0,01025$0,01014 $0,01025$53,06—+1.14%
13/10/2026$0,01069$0,01069$0,01043 $0,01043$38,66—-2.42%
12/10/2026$0,01072$0,01072$0,01069 $0,01069$74,78—-0.24%
11/10/2026$0,01102$0,01106$0,01082 $0,01082$212,53$917,72K-1.83%
10/10/2026$0,01151$0,01151$0,01099 $0,01100$367,74$922,98K-4.39%
09/10/2026$0,01139$0,01742$0,007702 $0,01157$3,98K$990,38K+1.65%
08/10/2026$0,01051$0,01079$0,01032 $0,01072$3,54K$919,41K+1.98%
07/10/2026$0,01058$0,03413$0,008010 $0,01051$13,25K$901,57K-0.70%
06/10/2026$0,01058$0,01058$0,01058 $0,01058$3,04$908,33K+0.00%
05/10/2026$0,01059$0,01059$0,01052 $0,01052$90,70$902,93K-0.71%
04/10/2026$0,01037$0,01072$0,01037 $0,01048$3,66K$903,02K+1.03%
03/10/2026$0,009820$0,01050$0,009820 $0,01017$3,14K$893,83K+3.51%
02/10/2026$0,009827$0,009883$0,009765 $0,009765$475,29$859,11K-0.63%
01/10/2026$0,009900$0,009900$0,009900 $0,009900$100,58$869,71K+0.00%
30/09/2026$0,009900$0,009900$0,009609 $0,009609$797,53$843,20K-2.94%
29/09/2026$0,009957$0,01001$0,009887 $0,009900$275,65$868,51K-0.57%
28/09/2026$0,009640$0,009640$0,009640 $0,009640—$842,28K+0.00%
27/09/2026$0,009640$0,009640$0,009640 $0,009640—$845,15K+0.00%
26/09/2026$0,009576$0,009993$0,009565 $0,009640$1,02K$844,72K+0.67%
25/09/2026$0,009073$0,009501$0,008982 $0,009501$1,59K$832,40K+4.72%
24/09/2026$0,009821$0,009821$0,009821 $0,009821—$861,55K+0.00%
23/09/2026$0,009409$0,01011$0,007954 $0,009821$3,31K$860,27K+4.38%
22/09/2026$0,009912$0,01082$0,008000 $0,01082$3,32K—+9.19%
21/09/2026$0,009501$0,01080$0,009283 $0,009775$8,98K$862,57K+2.88%
20/09/2026$0,009553$0,01110$0,009004 $0,01016$9,04K$898,53K+6.31%
19/09/2026$0,009851$0,01208$0,007703 $0,009545$630,70$842,67K-3.11%
18/09/2026$0,009700$0,009858$0,009686 $0,009858$23,28$873,37K+1.63%
17/09/2026$0,009873$0,009902$0,009706 $0,009706$136,22$861,11K-1.69%
16/09/2026$0,009560$0,01035$0,008955 $0,009602$538,63$848,80K+0.44%
15/09/2026$0,009909$0,009910$0,009909 $0,009910$10,00$877,15K+0.01%
14/09/2026$0,01084$0,01084$0,007750 $0,009910$2,44K$854,79K-8.57%
13/09/2026$0,01089$0,01089$0,01079 $0,01079$99,89$927,68K-0.87%
12/09/2026$0,01147$0,01147$0,007700 $0,01090$1,43K$921,49K-4.93%
11/09/2026$0,01163$0,01166$0,01150 $0,01150$92,29$971,42K-1.11%
10/09/2026$0,01173$0,01173$0,01172 $0,01172$8,02$989,10K-0.09%
09/09/2026$0,01243$0,01243$0,01186 $0,01186$730,07$985,18K-4.62%
08/09/2026$0,01082$0,01500$0,007700 $0,01232$924,87$1,06M+13.89%
07/09/2026$0,01105$0,01105$0,01084 $0,01084$256,51$930,93K-1.95%
06/09/2026$0,01123$0,01123$0,01108 $0,01108$56,70$946,21K-1.33%
05/09/2026$0,01490$0,01490$0,01043 $0,01159$516,35$987,38K-22.21%
04/09/2026$0,01173$0,01490$0,002200 $0,01490$5,73K$1,27M+27.00%
03/09/2026$0,01173$0,01194$0,01130 $0,01130$1,22K$963,54K-3.67%
02/09/2026$0,01192$0,01192$0,01190 $0,01190$97,59$1,01M-0.18%
01/09/2026$0,01326$0,01326$0,01206 $0,01209$976,39$1,03M-8.81%
31/08/2026$0,01300$0,01326$0,01218 $0,01326$3,14K$1,12M+2.02%
30/08/2026$0,01311$0,01311$0,01306 $0,01306$14,76$1,10M-0.39%
29/08/2026$0,01398$0,01398$0,01350 $0,01350$12,26$1,12M-3.47%
28/08/2026$0,01565$0,02087$0,01350 $0,01417$2,12K$1,15M-9.45%
27/08/2026$0,01136$0,02087$0,009511 $0,01557$2,65K$1,37M+37.05%
26/08/2026$0,01151$0,01168$0,01113 $0,01124$873,16$985,72K-2.40%
25/08/2026$0,01158$0,01159$0,01150 $0,01150$64,90$1,01M-0.65%
24/08/2026$0,01170$0,01177$0,01158 $0,01158$71,15$1,01M-1.06%
23/08/2026$0,01164$0,01202$0,01150 $0,01150$409,11$1,00M-1.19%
22/08/2026$0,01203$0,01208$0,01200 $0,01201$182,25—-0.22%
21/08/2026$0,01189$0,01275$0,01151 $0,01152$844,77$1,01M-3.06%
20/08/2026$0,01234$0,01234$0,01234 $0,01234$24,94$1,08M+0.01%
19/08/2026$0,01263$0,01271$0,01244 $0,01259$49,35$1,11M-0.27%
18/08/2026$0,01233$0,01248$0,01180 $0,01248$58,53$1,10M+1.20%
17/08/2026$0,01232$0,01257$0,01180 $0,01180$361,01$1,04M-4.22%
16/08/2026$0,01291$0,01402$0,01226 $0,01402$149,64$1,24M+8.61%
15/08/2026$0,01331$0,01331$0,01331 $0,01331$1,00$1,17M+0.00%
14/08/2026$0,01308$0,01355$0,01308 $0,01326$486,59$1,17M+1.38%
13/08/2026$0,01357$0,01708$0,01223 $0,01258$1,12K$1,12M-7.28%
12/08/2026$0,01372$0,01372$0,01371 $0,01372$45,04$1,22M+0.00%
11/08/2026$0,01381$0,01381$0,01353 $0,01353$82,94$1,20M-2.08%
10/08/2026$0,01385$0,01500$0,01385 $0,01500$46,53$1,33M+8.30%
09/08/2026$0,01383$0,01390$0,01150 $0,01371$107,95$1,22M-0.92%
08/08/2026$0,01479$0,01482$0,01369 $0,01383$484,24$1,22M-6.46%
07/08/2026$0,01512$0,01667$0,01000 $0,01510$3,93K$1,31M-0.10%
06/08/2026$0,01439$0,01607$0,01392 $0,01560$1,60K$1,37M+8.39%
05/08/2026$0,01439$0,01458$0,01320 $0,01440$1,58K$1,27M+0.12%
04/08/2026$0,01421$0,01481$0,01421 $0,01452$225,49$1,28M+2.19%
03/08/2026$0,01330$0,01517$0,01321 $0,01421$1,03K$1,25M+6.82%
02/08/2026$0,01503$0,01503$0,01318 $0,01330$810,23$1,18M-11.51%
01/08/2026$0,01184$0,01497$0,01184 $0,01422$2,46K$1,26M+20.12%
31/07/2026$0,01507$0,01507$0,01507 $0,01507$9,85$1,34M+0.00%
30/07/2026$0,01526$0,01526$0,01526 $0,01526—$1,35M+0.00%
29/07/2026$0,01528$0,01544$0,01371 $0,01526$155,81$1,35M-0.11%
28/07/2026$0,01554$0,01554$0,01540 $0,01540$83,34$1,36M-0.93%
27/07/2026$0,01501$0,01610$0,004702 $0,01610$383,96$1,43M+7.30%
26/07/2026$0,01535$0,01535$0,01535 $0,01535—$1,37M+0.00%
25/07/2026$0,01545$0,01545$0,01535 $0,01535$39,04$1,37M-0.65%
24/07/2026$0,01533$0,01542$0,01515 $0,01540$624,50$1,37M+0.46%
23/07/2026$0,01513$0,01572$0,01468 $0,01572$532,47$1,40M+3.87%
22/07/2026$0,01504$0,01594$0,01415 $0,01505$2,01K$1,34M+0.05%
21/07/2026$0,01525$0,01525$0,01472 $0,01491$2,37K—-2.23%
20/07/2026$0,01600$0,01600$0,01496 $0,01520$3,71K$1,35M-4.99%
19/07/2026$0,01374$0,01374$0,01374 $0,01374—$1,22M+0.00%
18/07/2026$0,02600$0,02600$0,01374 $0,01374$6,87$1,22M-47.17%
17/07/2026$0,01492$0,01510$0,01489 $0,01489$43,44$1,33M-0.23%
16/07/2026$0,01530$0,01540$0,009835 $0,009835$204,78$874,45K-35.73%
15/07/2026$0,01548$0,01553$0,01520 $0,01541$593,03$1,37M-0.46%
14/07/2026$0,01803$0,01803$0,01538 $0,01538$2,04K—-14.70%
13/07/2026$0,01852$0,01852$0,01819 $0,01830$173,73—-1.20%
12/07/2026$0,01854$0,01870$0,01835 $0,01836$430,80—-1.00%
11/07/2026$0,01912$0,01912$0,01837 $0,01837$429,34—-3.91%
10/07/2026$0,01964$0,01964$0,01892 $0,01904$177,42$1,68M-3.06%
09/07/2026$0,02005$0,02005$0,01939 $0,01948$498,37$1,72M-2.83%
08/07/2026$0,02020$0,02050$0,01996 $0,01996$520,25—-1.16%
07/07/2026$0,01955$0,03300$0,01955 $0,01955$277,11—+0.01%
06/07/2026$0,02051$0,03300$0,01859 $0,01911$5,48K—-6.84%
05/07/2026$0,02066$0,02066$0,02049 $0,02049$1,77K—-0.82%
04/07/2026$0,02105$0,02105$0,02066 $0,02066$53,04—-1.89%
03/07/2026$0,02068$0,02105$0,02068 $0,02105$57,75—+1.77%
02/07/2026$0,02072$0,02076$0,02060 $0,02076$73,24—+0.17%
01/07/2026$0,02058$0,02091$0,02058 $0,02083$105,01$1,90M+1.23%
30/06/2026$0,02080$0,02080$0,02058 $0,02058$6,21—-1.05%
29/06/2026$0,02174$0,02174$0,02079 $0,02079$195,50—-4.35%
28/06/2026$0,02217$0,02217$0,02178 $0,02178$85,00—-1.78%
27/06/2026$0,02227$0,02227$0,02209 $0,02221$87,68$2,00M-0.28%
26/06/2026$0,02299$0,02299$0,02259 $0,02259$541,91—-1.74%
25/06/2026$0,02305$0,02306$0,02299 $0,02305$119,32—+0.00%
24/06/2026$0,02306$0,02330$0,02283 $0,02283$263,75—-1.01%
23/06/2026$0,02390$0,02390$0,02297 $0,02307$779,44—-3.48%
22/06/2026$0,02463$0,02476$0,02400 $0,02400$167,61—-2.56%
21/06/2026$0,02441$0,02474$0,02438 $0,02474$194,58—+1.37%
20/06/2026$0,02480$0,02480$0,02421 $0,02421$332,20—-2.36%
19/06/2026$0,02396$0,02561$0,02383 $0,02465$1,24K—+2.88%
18/06/2026$0,02364$0,02441$0,02276 $0,02364$2,13K—+0.00%
17/06/2026$0,02230$0,02335$0,02221 $0,02335$857,66$2,13M+4.70%
16/06/2026$0,02303$0,02303$0,02244 $0,02251$462,87—-2.26%
15/06/2026$0,02343$0,02356$0,02289 $0,02315$626,98—-1.19%
14/06/2026$0,02877$0,02898$0,001804 $0,02336$5,68K—-18.81%
13/06/2026$0,03020$0,03029$0,02866 $0,02866$864,53—-5.10%
12/06/2026$0,03014$0,03101$0,03005 $0,03012$864,14—-0.07%
11/06/2026$0,03213$0,03340$0,02989 $0,03035$2,68K—-5.56%
10/06/2026$0,02847$0,04220$0,02847 $0,03168$2,59K—+11.27%
09/06/2026$0,02759$0,02846$0,02750 $0,02818$861,34—+2.14%
08/06/2026$0,02874$0,02874$0,02779 $0,02784$879,74—-3.13%
07/06/2026$0,02852$0,02852$0,02775 $0,02800$991,61—-1.82%
06/06/2026$0,02690$0,02833$0,02688 $0,02826$1,84K—+5.06%
05/06/2026$0,02866$0,02866$0,02671 $0,02681$319,38—-6.45%
04/06/2026$0,02896$0,02908$0,02829 $0,02868$1,09K—-0.97%
03/06/2026$0,03024$0,03024$0,02864 $0,02923$3,69K—-3.34%
02/06/2026$0,03109$0,03109$0,02828 $0,03032$946,58—-2.48%
01/06/2026$0,03260$0,03281$0,03102 $0,03163$1,43K—-2.98%
31/05/2026$0,03305$0,03310$0,03250 $0,03254$754,12$2,84M-1.54%
30/05/2026$0,03372$0,03372$0,03225 $0,03325$1,09K$2,93M-1.39%
29/05/2026$0,03253$0,03430$0,03179 $0,03392$1,90K—+4.27%
28/05/2026$0,03110$0,03390$0,02935 $0,03255$1,58K—+4.66%
27/05/2026$0,03201$0,03201$0,03116 $0,03134$288,85—-2.09%
26/05/2026$0,03546$0,03553$0,03187 $0,03210$2,17K—-9.48%
25/05/2026$0,04099$0,04099$0,03529 $0,03557$3,08K—-13.22%
24/05/2026$0,04301$0,04301$0,04145 $0,04168$209,90—-3.09%
23/05/2026$0,04339$0,04399$0,04113 $0,04279$3,27K—-1.38%
22/05/2026$0,04200$0,04254$0,04083 $0,04099$4,94K$3,54M-2.40%
21/05/2026$0,04606$0,04665$0,04177 $0,04261$6,42K—-7.49%
20/05/2026$0,04707$0,04830$0,04547 $0,04614$3,03K—-1.98%
19/05/2026$0,04809$0,04854$0,04541 $0,04614$4,23K—-4.05%
18/05/2026$0,05500$0,05500$0,04791 $0,04802$2,20K—-12.69%
17/05/2026$0,05476$0,05752$0,05476 $0,05500$4,30K—+0.44%
16/05/2026$0,05810$0,05891$0,05288 $0,05540$3,42K—-4.65%
15/05/2026$0,06814$0,07548$0,05221 $0,05897$29,33K—-13.46%
14/05/2026$0,07990$0,08844$0,06752 $0,08844$18,06K—+10.69%
13/05/2026$0,08125$0,08125$0,07820 $0,07878$3,00K$6,21M-3.04%
12/05/2026$0,08053$0,08121$0,07867 $0,07891$4,17K—-2.01%
11/05/2026$0,08532$0,08665$0,07846 $0,08112$2,05K—-4.92%
10/05/2026$0,07880$0,08325$0,07880 $0,08325$4,08K—+5.65%
09/05/2026$0,07890$0,07890$0,07565 $0,07717$567,44—-2.19%
08/05/2026$0,07875$0,07894$0,07578 $0,07748$2,69K—-1.61%
07/05/2026$0,08467$0,08571$0,07600 $0,07847$5,00K—-7.32%
06/05/2026$0,08280$0,08704$0,07673 $0,08275$9,53K—-0.06%
05/05/2026$0,07858$0,07998$0,07548 $0,07974$1,17K$5,13M+1.48%
04/05/2026$0,08430$0,08761$0,07474 $0,07725$3,47K—-8.36%
03/05/2026$0,07657$0,08612$0,07636 $0,08330$16,29K—+8.79%
02/05/2026$0,09371$0,1043$0,07663 $0,07685$3,47K—-17.99%
01/05/2026$0,07877$0,1161$0,07602 $0,09500$41,12K—+20.60%
30/04/2026$0,06763$0,1392$0,06455 $0,07831$42,83K—+15.79%
29/04/2026$0,06074$0,06739$0,06024 $0,06561$17,00K—+8.02%
28/04/2026$0,06463$0,06583$0,05970 $0,06084$1,35K—-5.86%
27/04/2026$0,05837$0,06803$0,05767 $0,06486$46,25K—+11.12%
26/04/2026$0,05903$0,05952$0,05614 $0,05848$4,44K—-0.93%
25/04/2026$0,06167$0,06900$0,05520 $0,05720$16,14K$3,85M-7.25%
24/04/2026$0,07067$0,07232$0,05974 $0,06164$32,26K—-12.78%
23/04/2026$0,07028$0,07710$0,06690 $0,07100$10,27K—+1.02%
22/04/2026$0,06763$0,07464$0,06393 $0,07092$94,70K—+4.86%
21/04/2026$0,06800$0,07765$0,06000 $0,06749$31,92K—-0.75%
20/04/2026$0,08932$0,1369$0,06503 $0,06800$55,16K—-23.87%
19/04/2026$0,06499$0,1186$0,05346 $0,09542$81,89K—+46.82%
18/04/2026$0,06278$0,07884$0,04025 $0,05500$50,28K—-12.39%
17/04/2026$0,06119$0,07793$0,05248 $0,06279$40,03K$4,54M+2.61%
16/04/2026$0,08879$0,1069$0,03394 $0,06137$58,22K—-30.88%
15/04/2026$0,08001$0,1750$0,08001 $0,1082$182,99K—+35.18%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Tutte le sezioni