SAPIEN Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.07476889 | $0.08103015 | $0.07455968 | $0.07882926 | $1.78M |
| 2026-09-23 | $0.07974778 | $0.08087786 | $0.07467529 | $0.07479175 | $2.08M |
| 2026-09-22 | $0.0779455 | $0.08017665 | $0.07740062 | $0.07965161 | $1.93M |
| 2026-09-21 | $0.07609679 | $0.07886695 | $0.0753845 | $0.07789661 | $1.84M |
| 2026-09-20 | $0.07674847 | $0.07690625 | $0.07473245 | $0.07594863 | $1.46M |
| 2026-09-19 | $0.07457927 | $0.07680625 | $0.07405813 | $0.0767337 | $1.47M |
| 2026-09-18 | $0.07322401 | $0.07498744 | $0.07314734 | $0.07455625 | $1.66M |
| 2026-09-17 | $0.07078321 | $0.073704 | $0.06978485 | $0.07322354 | $1.39M |
| 2026-09-16 | $0.07208894 | $0.07241428 | $0.06880209 | $0.07101073 | $1.44M |
| 2026-09-15 | $0.07395677 | $0.07457946 | $0.07136526 | $0.07204379 | $1.58M |
| 2026-09-14 | $0.07338369 | $0.07498791 | $0.07338369 | $0.07386896 | $1.43M |
| 2026-09-13 | $0.074419 | $0.07596867 | $0.0730085 | $0.0731506 | $1.54M |
| 2026-09-12 | $0.0748234 | $0.07571564 | $0.07328692 | $0.07385067 | $1.37M |
| 2026-09-11 | $0.07179154 | $0.07568085 | $0.06974076 | $0.07443873 | $2.38M |
| 2026-09-10 | $0.07718962 | $0.07749321 | $0.07131657 | $0.07159791 | $1.92M |
| 2026-09-09 | $0.07975133 | $0.08167087 | $0.07655229 | $0.07718969 | $1.68M |
| 2026-09-08 | $0.081115 | $0.08223797 | $0.07891656 | $0.07966135 | $3.03M |
| 2026-09-07 | $0.08219325 | $0.08221064 | $0.07996862 | $0.08104487 | $1.29M |
| 2026-09-06 | $0.08190636 | $0.08325867 | $0.0806406 | $0.08216891 | $1.67M |
| 2026-09-05 | $0.07895093 | $0.08232941 | $0.07895093 | $0.08203864 | $1.41M |
| 2026-09-04 | $0.07960988 | $0.07989933 | $0.07715 | $0.07890331 | $1.33M |
| 2026-09-03 | $0.07755064 | $0.08056564 | $0.077112 | $0.07955 | $1.53M |
| 2026-09-02 | $0.07960125 | $0.08018438 | $0.07620308 | $0.07755 | $1.89M |
| 2026-09-01 | $0.08240927 | $0.08249744 | $0.0774775 | $0.07956188 | $2.30M |
| 2026-08-31 | $0.07778 | $0.08496324 | $0.07770727 | $0.08217935 | $3.65M |
| 2026-08-30 | $0.080725 | $0.08525721 | $0.07715274 | $0.07756733 | $3.22M |
| 2026-08-29 | $0.07895153 | $0.08123707 | $0.078908 | $0.08072288 | $1.42M |
| 2026-08-28 | $0.07923563 | $0.08131326 | $0.0778255 | $0.07875144 | $1.80M |
| 2026-08-27 | $0.07993297 | $0.08093383 | $0.07905582 | $0.07939744 | $1.45M |
| 2026-08-26 | $0.076687 | $0.08017371 | $0.07595744 | $0.07985611 | $1.97M |