CurrencyBeacon logo}}

Crypto Rate Dashboard

Sapien Price Chart

SAPIEN/USD
$0.077455
-4.56%

SAPIEN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-06-16 $0.08380625 $0.08423706 $0.08097167 $0.08291067 $2.57M
2026-06-15 $0.08426556 $0.08811628 $0.08278393 $0.08383 $3.21M
2026-06-14 $0.08241461 $0.0886566 $0.08094 $0.08434272 $4.40M
2026-06-13 $0.08164882 $0.08461933 $0.080165 $0.0822255 $2.74M
2026-06-12 $0.08251939 $0.08514944 $0.08084717 $0.08138722 $3.15M
2026-06-11 $0.07561944 $0.08435667 $0.07561944 $0.08250328 $3.58M
2026-06-10 $0.08005778 $0.08078647 $0.07340106 $0.0757315 $3.10M
2026-06-09 $0.07872288 $0.08130765 $0.07541918 $0.08024828 $3.98M
2026-06-08 $0.07563744 $0.08258563 $0.07530756 $0.07873529 $5.13M
2026-06-07 $0.07482561 $0.07729306 $0.07234489 $0.07550911 $2.70M
2026-06-06 $0.07430063 $0.07572375 $0.06899194 $0.07481167 $3.10M
2026-06-05 $0.08243722 $0.08296494 $0.07217911 $0.07365353 $3.65M
2026-06-04 $0.09106938 $0.09161983 $0.08084918 $0.08259181 $3.72M
2026-06-03 $0.08979347 $0.09512533 $0.08875593 $0.09089694 $3.40M
2026-06-02 $0.09422244 $0.095042 $0.08842688 $0.08926828 $3.89M
2026-06-01 $0.09471571 $0.09670111 $0.09038465 $0.09422582 $3.80M
2026-05-31 $0.10013876 $0.10191625 $0.09225222 $0.09458059 $3.79M
2026-05-30 $0.09905328 $0.10101563 $0.09810618 $0.10009661 $3.94M
2026-05-29 $0.0967205 $0.10822482 $0.0942935 $0.09898212 $0.00
2026-05-28 $0.10221833 $0.10249994 $0.09584556 $0.09660994 $3.81M
2026-05-27 $0.10843235 $0.10916588 $0.10150213 $0.10195717 $3.50M
2026-05-26 $0.11086231 $0.11217117 $0.10746347 $0.10799813 $3.97M
2026-05-25 $0.11142619 $0.11881025 $0.1102625 $0.11091161 $4.89M
2026-05-24 $0.11932869 $0.12355667 $0.10967125 $0.11155412 $4.50M
2026-05-23 $0.11674371 $0.1222409 $0.11412806 $0.11894759 $4.68M
2026-05-22 $0.12387776 $0.13515063 $0.11574959 $0.11602894 $7.37M
2026-05-21 $0.11202647 $0.12508941 $0.11160975 $0.12396794 $10.28M
2026-05-20 $0.10072529 $0.11656541 $0.10072529 $0.11162544 $6.63M
2026-05-19 $0.10702073 $0.111145 $0.10039531 $0.10060019 $4.09M
2026-05-18 $0.11838875 $0.1191925 $0.10626181 $0.10678793 $4.38M