Sentient AI Historical Data

SETAI Page 2
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.00239
-3.15%
$ 239,500 $ 505
May 29, 2025 $ 0.00247
-1.43%
$ 247,300 $ 2,407
May 28, 2025 $ 0.00251
-0.67%
$ 251,200 $ 91,268
May 27, 2025 $ 0.00253
-0.71%
$ 252,900 $ 90,858
May 26, 2025 $ 0.00255
-5.73%
$ 254,900 $ 82,538
May 25, 2025 $ 0.0027
+0.97%
$ 270,400 $ 119,310
May 24, 2025 $ 0.00287
+9.18%
$ 286,600 $ 147,368
May 23, 2025 $ 0.00262
+2.38%
$ 262,000 $ 91,630
May 22, 2025 $ 0.00256
-3.58%
$ 256,200 $ 91,499
May 21, 2025 $ 0.00266
-3.87%
$ 265,700 $ 108,137
May 20, 2025 $ 0.00277
+0.33%
$ 277,100 $ 126,179
May 19, 2025 $ 0.00277
+0.22%
$ 276,583 $ 76,214
May 18, 2025 $ 0.00276
-0.05%
$ 276,077 $ 128,306
May 17, 2025 $ 0.00276
-5.98%
$ 276,020 $ 133,500
May 16, 2025 $ 0.00294
-0.34%
$ 293,768 $ 114,745
May 15, 2025 $ 0.00295
-0.49%
$ 294,847 $ 169,622
May 14, 2025 $ 0.00296
-3.00%
$ 296,438 $ 175,625
May 13, 2025 $ 0.00306
-0.51%
$ 305,566 $ 197,891
May 12, 2025 $ 0.00307
-6.31%
$ 307,307 $ 141,394
May 11, 2025 $ 0.00328
-7.15%
$ 328,095 $ 120,479
May 10, 2025 $ 0.00353
-8.26%
$ 352,695 $ 295,763
May 9, 2025 $ 0.00385
-4.25%
$ 385,128 $ 261,557
May 8, 2025 $ 0.00402
+1.38%
$ 402,278 $ 60,506
May 7, 2025 $ 0.00397
+4.79%
$ 397,162 $ 128,524
May 6, 2025 $ 0.00379
-4.18%
$ 379,391 $ 80,044
May 5, 2025 $ 0.00396
-6.26%
$ 396,231 $ 83,264
May 4, 2025 $ 0.00423
-3.77%
$ 423,074 $ 98,095
May 3, 2025 $ 0.0044
+4.15%
$ 439,634 $ 90,202
May 2, 2025 $ 0.00422
-0.27%
$ 422,206 $ 103,587
May 1, 2025 $ 0.00424
+0.50%
$ 423,236 $ 105,499
Apr 30, 2025 $ 0.00422
-0.97%
$ 421,660 $ 104,203
Apr 29, 2025 $ 0.00425
-1.66%
$ 425,000 $ 106,110
Apr 28, 2025 $ 0.00432
-0.64%
$ 432,462 $ 106,402
Apr 27, 2025 $ 0.00436
+0.19%
$ 435,724 $ 114,579
Apr 26, 2025 $ 0.00435
-4.22%
$ 434,998 $ 114,343
Apr 25, 2025 $ 0.00454
-6.17%
$ 453,505 $ 107,678
Apr 24, 2025 $ 0.00482
-0.42%
$ 481,891 $ 4,027
Apr 23, 2025 $ 0.00485
-1.11%
$ 485,163 $ 84,152
Apr 22, 2025 $ 0.00491
-2.87%
$ 491,400 $ 104,105
Apr 21, 2025 $ 0.00506
-10.62%
$ 505,700 $ 71,693
Apr 20, 2025 $ 0.00566
-3.71%
$ 566,500 $ 78,911
Apr 19, 2025 $ 0.00588
-6.19%
$ 588,400 $ 80,483
Apr 18, 2025 $ 0.00627
+5.72%
$ 626,900 $ 131,913
Apr 17, 2025 $ 0.00592
+63.05%
$ 591,700 $ 2.39 million
Apr 16, 2025 $ 0.00363
-1.60%
$ 362,600 $ 93,330
Apr 15, 2025 $ 0.00368
+0.03%
$ 368,400 $ 79,043
Apr 14, 2025 $ 0.00368
+1.32%
$ 368,400 $ 100,311
Apr 13, 2025 $ 0.00364
+0.66%
$ 363,700 $ 98,862
Apr 12, 2025 $ 0.0036
-4.12%
$ 360,400 $ 90,626
Apr 11, 2025 $ 0.00376
+1.18%
$ 375,900 $ 102,622