CurrencyBeacon logo}}

Crypto Rate Dashboard

Sapien Price Chart

SAPIEN/USD
$0.083684
2.68%

SAPIEN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-08-09 $0.08279706 $0.08458967 $0.081194 $0.081248 $1.91M
2026-08-08 $0.08052539 $0.08288104 $0.08047141 $0.08266571 $1.59M
2026-08-07 $0.08246603 $0.0838903 $0.07971254 $0.08052938 $1.82M
2026-08-06 $0.07980631 $0.08378365 $0.07971073 $0.08243896 $2.14M
2026-08-05 $0.07836535 $0.08192747 $0.07789886 $0.07980793 $3.47M
2026-08-04 $0.07946609 $0.08045585 $0.07840347 $0.07840994 $3.25M
2026-08-03 $0.08104455 $0.08104743 $0.07793919 $0.07941412 $3.40M
2026-08-02 $0.08107522 $0.08284835 $0.07987991 $0.08118563 $3.62M
2026-08-01 $0.08103146 $0.08278204 $0.07991979 $0.08103355 $3.86M
2026-07-31 $0.07843038 $0.08247112 $0.07837059 $0.08106192 $4.73M
2026-07-30 $0.07944923 $0.08032748 $0.07749767 $0.07845151 $3.54M
2026-07-29 $0.07993625 $0.08186178 $0.07776443 $0.07945143 $4.32M
2026-07-28 $0.08514858 $0.08514858 $0.07785965 $0.07988304 $5.23M
2026-07-27 $0.08009284 $0.08770357 $0.07997531 $0.08536873 $8.36M
2026-07-26 $0.07746269 $0.08055992 $0.07731348 $0.08004037 $2.83M
2026-07-25 $0.07765815 $0.079454 $0.07690692 $0.077474 $2.71M
2026-07-24 $0.07861067 $0.08229691 $0.07718867 $0.07762162 $3.55M
2026-07-23 $0.08261779 $0.08437209 $0.07775628 $0.078633 $4.47M
2026-07-22 $0.07730551 $0.08635167 $0.07705105 $0.08257904 $7.56M
2026-07-21 $0.07960919 $0.0801 $0.07654614 $0.07726625 $2.77M
2026-07-20 $0.07407539 $0.08194408 $0.07398716 $0.08049941 $5.77M
2026-07-19 $0.07403286 $0.07626321 $0.07375463 $0.07415882 $2.22M
2026-07-18 $0.07380672 $0.07404571 $0.07222724 $0.07404571 $1.82M
2026-07-17 $0.07564654 $0.07774801 $0.07351996 $0.0737482 $2.99M
2026-07-16 $0.07792941 $0.07792941 $0.07554077 $0.07565743 $1.90M
2026-07-15 $0.07663824 $0.07885565 $0.075518 $0.07792389 $2.52M
2026-07-14 $0.08026156 $0.08026156 $0.07584465 $0.07661056 $2.70M
2026-07-13 $0.08006606 $0.08103167 $0.07779218 $0.08026983 $3.04M
2026-07-12 $0.07588778 $0.08135525 $0.07536853 $0.08000506 $4.53M
2026-07-11 $0.07641111 $0.07928059 $0.07588 $0.07596772 $3.22M