Register to chat with like-minded investors on our interactive forums.
SENTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.001221 | 0.000064 | 5.53% | 0.001161 | 0.001228 | 0.001144 | 3,408,061.00 |
| May 31 2024 | 0.001157 | -0.000089 | -7.14% | 0.001246 | 0.001246 | 0.001157 | 9,994,349.00 |
| May 30 2024 | 0.001246 | -0.000022 | -1.74% | 0.001268 | 0.001297 | 0.001223 | 2,023,882.00 |
| May 29 2024 | 0.001268 | 0.000042 | 3.43% | 0.001224 | 0.001341 | 0.001213 | 17,052,183.00 |
| May 28 2024 | 0.001226 | 0.00000400 | 0.33% | 0.001224 | 0.001241 | 0.001172 | 29,846,564.00 |
| May 27 2024 | 0.001222 | -0.000049 | -3.86% | 0.001242 | 0.001271 | 0.001204 | 19,127,666.00 |
| May 26 2024 | 0.001271 | 0.00000900 | 0.71% | 0.001255 | 0.001293 | 0.001205 | 2,282,198.00 |
| May 25 2024 | 0.001262 | -0.000026 | -2.02% | 0.001288 | 0.001327 | 0.001224 | 2,380,936.00 |
| May 24 2024 | 0.001288 | 0.000091 | 7.60% | 0.001197 | 0.001324 | 0.001136 | 6,831,593.00 |
| May 23 2024 | 0.001197 | -0.000207 | -14.74% | 0.001403 | 0.001422 | 0.00114 | 6,582,863.00 |
| May 22 2024 | 0.001404 | -0.00002 | -1.40% | 0.001424 | 0.001439 | 0.001395 | 3,838,864.00 |
| May 21 2024 | 0.001424 | 0.000172 | 13.74% | 0.001252 | 0.001564 | 0.001252 | 5,055,389.00 |
| May 20 2024 | 0.001252 | 0.000075 | 6.37% | 0.001174 | 0.001255 | 0.001151 | 17,444,948.00 |
| May 19 2024 | 0.001177 | -0.000105 | -8.19% | 0.00128 | 0.001312 | 0.001174 | 6,733,169.00 |
| May 18 2024 | 0.001282 | 0.000061 | 5.00% | 0.001211 | 0.001313 | 0.001182 | 14,410,813.00 |
| May 17 2024 | 0.001221 | 0.000011 | 0.91% | 0.001212 | 0.001249 | 0.001196 | 23,319,849.00 |
| May 16 2024 | 0.00121 | 0.000021 | 1.77% | 0.001188 | 0.001223 | 0.001186 | 23,134,448.00 |
| May 15 2024 | 0.001189 | 0.000123 | 11.54% | 0.001065 | 0.001194 | 0.001061 | 3,330,180.00 |
| May 14 2024 | 0.001066 | -0.000103 | -8.81% | 0.001169 | 0.001171 | 0.001063 | 2,648,513.00 |
| May 13 2024 | 0.001169 | 0.00000400 | 0.34% | 0.000404 | 0.001189 | 0.000376 | 29,691,758.00 |
| May 12 2024 | 0.001165 | -0.00000100 | -0.09% | 0.001166 | 0.001206 | 0.001157 | 19,004,413.00 |
| May 11 2024 | 0.001166 | -0.000014 | -1.19% | 0.00118 | 0.001204 | 0.001166 | 707,525.00 |
| May 10 2024 | 0.00118 | -0.00000200 | -0.17% | 0.001182 | 0.001213 | 0.00118 | 39,096,735.00 |
| May 09 2024 | 0.001182 | 0.000022 | 1.90% | 0.001161 | 0.00119 | 0.001146 | 48,507,758.00 |
| May 08 2024 | 0.00116 | -0.00001 | -0.85% | 0.001172 | 0.001172 | 0.001141 | 50,114,474.00 |
| May 07 2024 | 0.00117 | -0.000143 | -10.89% | 0.00131 | 0.001355 | 0.00117 | 31,570,595.00 |
| May 06 2024 | 0.001313 | 0.000021 | 1.63% | 0.00129 | 0.001388 | 0.001285 | 40,596,407.00 |
| May 05 2024 | 0.001292 | 0.000036 | 2.87% | 0.001257 | 0.001292 | 0.001156 | 42,923,856.00 |
| May 04 2024 | 0.001256 | 0.00000200 | 0.16% | 0.001254 | 0.001277 | 0.001218 | 38,511,450.00 |
| May 03 2024 | 0.001254 | 0.000075 | 6.36% | 0.001177 | 0.001261 | 0.001176 | 34,871,120.00 |
| May 02 2024 | 0.001179 | -0.000027 | -2.24% | 0.001206 | 0.001217 | 0.001176 | 32,196,205.00 |
| May 01 2024 | 0.001206 | 0.00000200 | 0.17% | 0.001204 | 0.001228 | 0.001152 | 22,307,985.00 |
| Apr 30 2024 | 0.001204 | -0.000122 | -9.20% | 0.001329 | 0.001338 | 0.00112 | 10,328,387.00 |
| Apr 29 2024 | 0.001326 | -0.000055 | -3.98% | 0.000404 | 0.001383 | 0.000376 | 19,096,830.00 |
| Apr 28 2024 | 0.001381 | 0.000019 | 1.40% | 0.001362 | 0.001414 | 0.001357 | 3,195,066.00 |
| Apr 27 2024 | 0.001362 | -0.000048 | -3.40% | 0.00141 | 0.001412 | 0.001339 | 2,664,993.00 |
| Apr 26 2024 | 0.00141 | -0.000067 | -4.54% | 0.001477 | 0.001477 | 0.001378 | 1,773,974.00 |
| Apr 25 2024 | 0.001477 | 0.000019 | 1.30% | 0.001457 | 0.001542 | 0.001277 | 3,739,582.00 |
| Apr 24 2024 | 0.001458 | -0.000105 | -6.72% | 0.001558 | 0.00158 | 0.001454 | 6,293,167.00 |
| Apr 23 2024 | 0.001563 | 0.000012 | 0.77% | 0.001556 | 0.0016 | 0.001535 | 7,857,840.00 |
| Apr 22 2024 | 0.001551 | -0.000049 | -3.06% | 0.000404 | 0.001602 | 0.000376 | 19,499,574.00 |
| Apr 21 2024 | 0.0016 | 0.000095 | 6.31% | 0.001505 | 0.001608 | 0.001501 | 8,592,835.00 |
| Apr 20 2024 | 0.001505 | 0.000136 | 9.93% | 0.001368 | 0.001505 | 0.001329 | 4,502,950.00 |
| Apr 19 2024 | 0.001369 | 0.00000900 | 0.66% | 0.00136 | 0.001375 | 0.001288 | 9,780,417.00 |
| Apr 18 2024 | 0.00136 | -0.00000400 | -0.29% | 0.001359 | 0.001409 | 0.001314 | 4,939,316.00 |
| Apr 17 2024 | 0.001364 | -0.000085 | -5.87% | 0.001449 | 0.001471 | 0.001302 | 3,615,870.00 |
| Apr 16 2024 | 0.001449 | -0.000019 | -1.29% | 0.001468 | 0.001512 | 0.001418 | 8,990,875.00 |
| Apr 15 2024 | 0.001468 | -0.000099 | -6.32% | 0.001561 | 0.001622 | 0.001432 | 20,557,385.00 |
| Apr 14 2024 | 0.001567 | 0.000151 | 10.66% | 0.001453 | 0.001654 | 0.00139 | 4,330,232.00 |
| Apr 13 2024 | 0.001416 | -0.000091 | -6.04% | 0.001507 | 0.001615 | 0.00124 | 6,692,545.00 |
| Apr 12 2024 | 0.001507 | -0.00021 | -12.23% | 0.001717 | 0.001757 | 0.001441 | 9,703,588.00 |
| Apr 11 2024 | 0.001717 | -0.000052 | -2.94% | 0.001776 | 0.001824 | 0.001703 | 8,791,004.00 |
| Apr 10 2024 | 0.001769 | -0.000015 | -0.84% | 0.001789 | 0.001842 | 0.001718 | 10,163,957.00 |
| Apr 09 2024 | 0.001784 | -0.000192 | -9.72% | 0.001972 | 0.001972 | 0.00175 | 9,726,413.00 |
| Apr 08 2024 | 0.001976 | 0.000053 | 2.76% | 0.001932 | 0.002011 | 0.0019 | 20,949,065.00 |
| Apr 07 2024 | 0.001923 | 0.00000500 | 0.26% | 0.001917 | 0.001976 | 0.001858 | 11,810,864.00 |
| Apr 06 2024 | 0.001918 | 0.000084 | 4.58% | 0.001837 | 0.001918 | 0.001806 | 8,229,554.00 |
| Apr 05 2024 | 0.001834 | -0.000129 | -6.57% | 0.001963 | 0.001969 | 0.001811 | 7,777,616.00 |
| Apr 04 2024 | 0.001963 | -0.000014 | -0.71% | 0.001977 | 0.00201 | 0.001894 | 3,758,626.00 |
| Apr 03 2024 | 0.001977 | -0.000168 | -7.83% | 0.002135 | 0.00215 | 0.001925 | 4,280,697.00 |
| Apr 02 2024 | 0.002145 | -0.00006 | -2.72% | 0.002225 | 0.002267 | 0.002051 | 9,645,088.00 |
| Apr 01 2024 | 0.002205 | -0.000123 | -5.28% | 0.002332 | 0.002448 | 0.002138 | 22,514,821.00 |
| Mar 31 2024 | 0.002328 | 0.000057 | 2.51% | 0.002248 | 0.0024 | 0.002219 | 7,832,679.00 |
| Mar 30 2024 | 0.002271 | -0.000022 | -0.96% | 0.002293 | 0.002456 | 0.00222 | 9,505,890.00 |
| Mar 29 2024 | 0.002293 | 0.000168 | 7.91% | 0.002125 | 0.00232 | 0.002048 | 4,164,204.00 |
| Mar 28 2024 | 0.002125 | -0.00005 | -2.30% | 0.002175 | 0.0022 | 0.00207 | 5,241,930.00 |
| Mar 27 2024 | 0.002175 | 0.000036 | 1.68% | 0.002139 | 0.002243 | 0.002 | 9,236,530.00 |
| Mar 26 2024 | 0.002139 | 0.000265 | 14.14% | 0.001874 | 0.00244 | 0.001864 | 25,101,522.00 |
| Mar 25 2024 | 0.001874 | 0.000024 | 1.30% | 0.001847 | 0.00193 | 0.00176 | 26,841,539.00 |
| Mar 24 2024 | 0.00185 | -0.000052 | -2.73% | 0.001902 | 0.001961 | 0.00178 | 4,648,425.00 |
| Mar 23 2024 | 0.001902 | 0.000046 | 2.48% | 0.001856 | 0.001961 | 0.001805 | 3,213,547.00 |
| Mar 22 2024 | 0.001856 | -0.000062 | -3.23% | 0.001918 | 0.001981 | 0.001798 | 4,685,875.00 |
| Mar 21 2024 | 0.001918 | 0.000084 | 4.58% | 0.001834 | 0.001941 | 0.001817 | 4,948,858.00 |
| Mar 20 2024 | 0.001834 | 0.000137 | 8.07% | 0.00171 | 0.001842 | 0.001688 | 6,243,255.00 |
| Mar 19 2024 | 0.001697 | -0.000012 | -0.70% | 0.0017 | 0.001751 | 0.001598 | 10,276,335.00 |
| Mar 18 2024 | 0.001709 | -0.000257 | -13.07% | 0.001961 | 0.001966 | 0.001673 | 21,373,927.00 |
| Mar 17 2024 | 0.001966 | 0.000202 | 11.45% | 0.00176 | 0.002001 | 0.001744 | 17,750,692.00 |
| Mar 16 2024 | 0.001764 | -0.000336 | -16.00% | 0.0021 | 0.002124 | 0.00164 | 13,846,280.00 |
| Mar 15 2024 | 0.0021 | -0.000129 | -5.79% | 0.002184 | 0.002205 | 0.001902 | 30,616,134.00 |
| Mar 14 2024 | 0.002229 | -0.000044 | -1.94% | 0.002279 | 0.002343 | 0.002164 | 11,453,087.00 |
| Mar 13 2024 | 0.002273 | 0.00014 | 6.56% | 0.002136 | 0.002278 | 0.002133 | 12,130,130.00 |
| Mar 12 2024 | 0.002133 | 0.000038 | 1.81% | 0.002106 | 0.002335 | 0.002042 | 17,060,737.00 |
| Mar 11 2024 | 0.002095 | 0.000134 | 6.83% | 0.001967 | 0.002109 | 0.00182 | 27,564,946.00 |
| Mar 10 2024 | 0.001961 | -0.000047 | -2.34% | 0.002008 | 0.002089 | 0.001918 | 7,811,523.00 |
| Mar 09 2024 | 0.002008 | 0.00000400 | 0.20% | 0.001982 | 0.00218 | 0.001932 | 8,220,448.00 |
| Mar 08 2024 | 0.002004 | -0.000223 | -10.01% | 0.002227 | 0.002254 | 0.001991 | 6,368,611.00 |
| Mar 07 2024 | 0.002227 | -0.000112 | -4.79% | 0.002339 | 0.00237 | 0.002112 | 7,460,797.00 |
| Mar 06 2024 | 0.002339 | 0.000198 | 9.25% | 0.002141 | 0.002359 | 0.002008 | 16,664,177.00 |
| Mar 05 2024 | 0.002141 | -0.000289 | -11.89% | 0.00243 | 0.002583 | 0.002009 | 16,570,156.00 |
| Mar 04 2024 | 0.00243 | -0.00000300 | -0.12% | 0.002369 | 0.002442 | 0.002304 | 22,133,155.00 |
| Mar 03 2024 | 0.002433 | -0.000274 | -10.12% | 0.002707 | 0.002777 | 0.002398 | 9,391,690.00 |
| Mar 02 2024 | 0.002707 | 0.00021 | 8.41% | 0.002498 | 0.002756 | 0.002498 | 10,621,377.00 |
