SAPIEN Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.04319254 | $0.0471458 | $0.04283823 | $0.045343 | $1.63M |
| 2026-11-08 | $0.0466906 | $0.04669632 | $0.04265438 | $0.04320238 | $1.36M |
| 2026-11-07 | $0.04804929 | $0.04829947 | $0.04626308 | $0.04669275 | $1.11M |
| 2026-11-06 | $0.0467035 | $0.049881 | $0.04664182 | $0.04805923 | $1.60M |
| 2026-11-05 | $0.05066 | $0.05133357 | $0.04537244 | $0.0464725 | $1.55M |
| 2026-11-04 | $0.05030933 | $0.05222615 | $0.04819636 | $0.050806 | $1.59M |
| 2026-11-03 | $0.04934493 | $0.05064083 | $0.04846929 | $0.05035662 | $1.25M |
| 2026-11-02 | $0.051117 | $0.05137615 | $0.04871538 | $0.0492975 | $1.45M |
| 2026-11-01 | $0.05158333 | $0.05221818 | $0.05077643 | $0.05102768 | $1.09M |
| 2026-10-31 | $0.05222727 | $0.05293455 | $0.05149 | $0.051575 | $1.14M |
| 2026-10-30 | $0.05206616 | $0.05227231 | $0.05036652 | $0.05222368 | $1.45M |
| 2026-10-29 | $0.05599098 | $0.05664293 | $0.05212888 | $0.052181 | $2.03M |
| 2026-10-28 | $0.05638336 | $0.05652634 | $0.05476829 | $0.05598156 | $1.37M |
| 2026-10-27 | $0.05583336 | $0.05656344 | $0.05434345 | $0.056393 | $1.26M |
| 2026-10-26 | $0.05519484 | $0.05613702 | $0.05427433 | $0.05572 | $1.27M |
| 2026-10-25 | $0.05674357 | $0.05693905 | $0.05465026 | $0.05517859 | $1.45M |
| 2026-10-24 | $0.056189 | $0.05756833 | $0.05522428 | $0.05677286 | $1.98M |
| 2026-10-23 | $0.05608005 | $0.05823098 | $0.05526555 | $0.05621946 | $1.82M |
| 2026-10-22 | $0.05919818 | $0.0592925 | $0.05564966 | $0.05605861 | $1.39M |
| 2026-10-21 | $0.05909 | $0.06029273 | $0.058865 | $0.05900143 | $1.33M |
| 2026-10-20 | $0.05966 | $0.06001372 | $0.05739143 | $0.05906333 | $1.63M |
| 2026-10-19 | $0.05978091 | $0.06114437 | $0.05910917 | $0.05968215 | $1.39M |
| 2026-10-18 | $0.06218651 | $0.0625248 | $0.05602767 | $0.05967502 | $1.74M |
| 2026-10-17 | $0.06440429 | $0.06462388 | $0.06110886 | $0.0621895 | $1.19M |
| 2026-10-16 | $0.06510091 | $0.065382 | $0.06295135 | $0.06433167 | $1.45M |
| 2026-10-15 | $0.0654166 | $0.06564214 | $0.06159762 | $0.06507564 | $2.54M |
| 2026-10-14 | $0.06780224 | $0.0682533 | $0.0648452 | $0.06517821 | $1.49M |
| 2026-10-13 | $0.06632855 | $0.06987288 | $0.06472727 | $0.06768166 | $1.73M |
| 2026-10-12 | $0.0710453 | $0.07233133 | $0.0660912 | $0.06629076 | $1.77M |
| 2026-10-11 | $0.07060863 | $0.07135267 | $0.06922857 | $0.07093741 | $1.29M |