CurrencyBeacon logo}}

Crypto Rate Dashboard

Sapien Price Chart

SAPIEN/USD
$0.118016
10.59%

SAPIEN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-10 $0.10631015 $0.10978692 $0.10479992 $0.10723033 $4.00M
2026-05-09 $0.10445384 $0.10944891 $0.10438319 $0.10660814 $4.33M
2026-05-08 $0.1064593 $0.1064593 $0.10186564 $0.104532 $4.21M
2026-05-07 $0.10077317 $0.1122591 $0.09938944 $0.10656689 $10.44M
2026-05-06 $0.09904135 $0.10380821 $0.09740734 $0.10095743 $5.33M
2026-05-05 $0.09691054 $0.10128071 $0.09691054 $0.09903456 $4.82M
2026-05-04 $0.09170953 $0.10019771 $0.09162188 $0.09655503 $6.55M
2026-05-03 $0.09384334 $0.09384334 $0.09057 $0.09177801 $4.00M
2026-05-02 $0.09677543 $0.10465793 $0.09343457 $0.09381531 $8.63M
2026-05-01 $0.0901872 $0.09704688 $0.08882811 $0.09677118 $6.07M
2026-04-30 $0.08903445 $0.09218991 $0.08811011 $0.09006409 $4.69M
2026-04-29 $0.0891187 $0.09418067 $0.08828994 $0.0892008 $5.90M
2026-04-28 $0.09111976 $0.09369118 $0.08871685 $0.08919259 $3.75M
2026-04-27 $0.0953932 $0.0976214 $0.0896898 $0.09104686 $4.76M
2026-04-26 $0.0945388 $0.09798201 $0.09380019 $0.09523551 $5.18M
2026-04-25 $0.09178589 $0.11608048 $0.09178589 $0.09445843 $22.50M
2026-04-24 $0.08936544 $0.09448416 $0.08820583 $0.09193646 $6.22M
2026-04-23 $0.08932795 $0.09330771 $0.08708238 $0.08919797 $5.70M
2026-04-22 $0.0883651 $0.09616967 $0.08685102 $0.08914285 $7.48M
2026-04-21 $0.09321896 $0.09339629 $0.08566643 $0.08851745 $5.53M
2026-04-20 $0.09114183 $0.09500703 $0.08583656 $0.09394484 $9.15M
2026-04-19 $0.08230727 $0.09838923 $0.08183685 $0.09165232 $15.57M
2026-04-18 $0.09991 $0.10006834 $0.08233193 $0.08243849 $10.63M
2026-04-17 $0.07934876 $0.13028165 $0.07910181 $0.09944934 $66.33M
2026-04-16 $0.07389591 $0.07961483 $0.07348662 $0.07923788 $4.64M
2026-04-15 $0.07627288 $0.07652408 $0.07285255 $0.07377866 $3.65M
2026-04-14 $0.0742725 $0.07924859 $0.07303016 $0.0761686 $4.72M
2026-04-13 $0.06990784 $0.0754654 $0.0696118 $0.07423069 $4.74M
2026-04-12 $0.07430264 $0.07438504 $0.06942582 $0.06991397 $3.58M
2026-04-11 $0.07607905 $0.07690077 $0.07341336 $0.07435947 $4.21M