SAPIEN Historical USD Price
Daily close · Aug 21, 2025 → Aug 21, 2026Daily price history
Jul 23, 2026 → Aug 21, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | $0.07970052 | $0.08512783 | $0.07685 | $0.08512783 | $4.68M |
| 2026-08-20 | $0.07688571 | $0.0801552 | $0.0763425 | $0.07975511 | $2.22M |
| 2026-08-19 | $0.07466767 | $0.07813193 | $0.07414195 | $0.07674143 | $2.03M |
| 2026-08-18 | $0.07686732 | $0.07686732 | $0.07415665 | $0.0746807 | $1.57M |
| 2026-08-17 | $0.07693612 | $0.07780958 | $0.07664196 | $0.07686834 | $1.61M |
| 2026-08-16 | $0.07747149 | $0.07838195 | $0.07663071 | $0.07687694 | $1.52M |
| 2026-08-15 | $0.07691375 | $0.07913643 | $0.0761575 | $0.07751711 | $2.30M |
| 2026-08-14 | $0.0759828 | $0.07805014 | $0.07499454 | $0.07695106 | $1.72M |
| 2026-08-13 | $0.07757448 | $0.0784893 | $0.07581343 | $0.07603867 | $1.81M |
| 2026-08-12 | $0.07990728 | $0.08267885 | $0.07659351 | $0.07713457 | $1.97M |
| 2026-08-11 | $0.08367301 | $0.0838925 | $0.07990971 | $0.07993833 | $1.95M |
| 2026-08-10 | $0.08120692 | $0.08606823 | $0.08120692 | $0.08368333 | $2.04M |
| 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 |