Market [unlinked] / USD
Identifier on Coinbase Pro: SAPIEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0838 USD |
1,631,719.1000 |
0.0874 USD |
0.0809 USD |
0.0880 USD |
0.0838 USD |
| 2026-02-06 |
0.0871 USD |
4,638,795.2000 |
0.0763 USD |
0.0688 USD |
0.0890 USD |
0.0871 USD |
| 2026-02-05 |
0.0908 USD |
1,342,206.5000 |
0.0969 USD |
0.0897 USD |
0.0987 USD |
0.0908 USD |
| 2026-02-04 |
0.0971 USD |
2,754,127.8000 |
0.0994 USD |
0.0949 USD |
0.1015 USD |
0.0971 USD |
| 2026-02-03 |
0.1010 USD |
1,837,490.3000 |
0.1029 USD |
0.0964 USD |
0.1031 USD |
0.1010 USD |
| 2026-02-02 |
0.1028 USD |
2,590,485.2000 |
0.0966 USD |
0.0959 USD |
0.1044 USD |
0.1028 USD |
| 2026-02-01 |
0.0979 USD |
3,791,174.1000 |
0.1009 USD |
0.0975 USD |
0.1048 USD |
0.0979 USD |
| 2026-01-31 |
0.1014 USD |
1,597,518.2000 |
0.1136 USD |
0.1005 USD |
0.1137 USD |
0.1014 USD |
| 2026-01-30 |
0.1139 USD |
3,651,851.8000 |
0.1102 USD |
0.1068 USD |
0.1159 USD |
0.1139 USD |
| 2026-01-29 |
0.1113 USD |
3,602,179.9000 |
0.1201 USD |
0.1100 USD |
0.1229 USD |
0.1113 USD |
| 2026-01-28 |
0.1206 USD |
1,798,324.9000 |
0.1217 USD |
0.1195 USD |
0.1246 USD |
0.1206 USD |
| 2026-01-27 |
0.1218 USD |
1,633,377.8000 |
0.1204 USD |
0.1185 USD |
0.1223 USD |
0.1218 USD |
| 2026-01-26 |
0.1219 USD |
888,279.0000 |
0.1164 USD |
0.1164 USD |
0.1225 USD |
0.1219 USD |
| 2026-01-25 |
0.1160 USD |
2,017,482.2000 |
0.1235 USD |
0.1126 USD |
0.1264 USD |
0.1160 USD |
| 2026-01-24 |
0.1213 USD |
1,782,447.1000 |
0.1260 USD |
0.1191 USD |
0.1281 USD |
0.1213 USD |
| 2026-01-23 |
0.1251 USD |
2,823,156.6000 |
0.1218 USD |
0.1215 USD |
0.1328 USD |
0.1251 USD |
| 2026-01-22 |
0.1217 USD |
1,540,999.0000 |
0.1242 USD |
0.1199 USD |
0.1259 USD |
0.1217 USD |
| 2026-01-21 |
0.1233 USD |
1,215,996.4000 |
0.1239 USD |
0.1228 USD |
0.1273 USD |
0.1233 USD |
| 2026-01-20 |
0.1227 USD |
1,827,374.3000 |
0.1280 USD |
0.1223 USD |
0.1302 USD |
0.1227 USD |
| 2026-01-19 |
0.1282 USD |
4,226,983.2000 |
0.1326 USD |
0.1119 USD |
0.1328 USD |
0.1282 USD |
| 2026-01-18 |
0.1354 USD |
1,903,524.0000 |
0.1355 USD |
0.1344 USD |
0.1396 USD |
0.1354 USD |
| 2026-01-17 |
0.1356 USD |
1,670,646.9000 |
0.1390 USD |
0.1353 USD |
0.1400 USD |
0.1356 USD |
| 2026-01-16 |
0.1382 USD |
2,284,858.9000 |
0.1355 USD |
0.1335 USD |
0.1400 USD |
0.1382 USD |
| 2026-01-15 |
0.1334 USD |
5,836,913.5000 |
0.1420 USD |
0.1319 USD |
0.1447 USD |
0.1334 USD |
| 2026-01-14 |
0.1435 USD |
7,215,626.3000 |
0.1476 USD |
0.1424 USD |
0.1508 USD |
0.1435 USD |
| 2026-01-13 |
0.1430 USD |
7,386,182.9000 |
0.1387 USD |
0.1379 USD |
0.1477 USD |
0.1430 USD |
| 2026-01-12 |
0.1389 USD |
7,655,257.3000 |
0.1398 USD |
0.1330 USD |
0.1489 USD |
0.1389 USD |
| 2026-01-11 |
0.1405 USD |
9,267,481.5000 |
0.1407 USD |
0.1378 USD |
0.1472 USD |
0.1405 USD |
| 2026-01-10 |
0.1378 USD |
3,024,179.8000 |
0.1417 USD |
0.1372 USD |
0.1418 USD |
0.1378 USD |
| 2026-01-09 |
0.1421 USD |
5,706,581.6000 |
0.1392 USD |
0.1370 USD |
0.1451 USD |
0.1421 USD |
| 2026-01-08 |
0.1387 USD |
6,213,273.7000 |
0.1448 USD |
0.1355 USD |
0.1469 USD |
0.1387 USD |
| 2026-01-07 |
0.1459 USD |
5,351,918.5000 |
0.1588 USD |
0.1459 USD |
0.1592 USD |
0.1459 USD |
| 2026-01-06 |
0.1590 USD |
11,226,678.1000 |
0.1568 USD |
0.1526 USD |
0.1670 USD |
0.1590 USD |
| 2026-01-05 |
0.1574 USD |
11,211,262.1000 |
0.1623 USD |
0.1524 USD |
0.1651 USD |
0.1574 USD |
| 2026-01-04 |
0.1624 USD |
16,341,280.5000 |
0.1715 USD |
0.1620 USD |
0.1847 USD |
0.1624 USD |
| 2026-01-03 |
0.1702 USD |
34,862,863.3000 |
0.1528 USD |
0.1512 USD |
0.1888 USD |
0.1702 USD |
| 2026-01-02 |
0.1574 USD |
26,379,418.6000 |
0.1362 USD |
0.1347 USD |
0.1690 USD |
0.1574 USD |
| 2026-01-01 |
0.1340 USD |
10,441,793.6000 |
0.1307 USD |
0.1295 USD |
0.1470 USD |
0.1340 USD |
| 2025-12-31 |
0.1320 USD |
27,223,993.9000 |
0.1235 USD |
0.1230 USD |
0.1613 USD |
0.1320 USD |
| 2025-12-30 |
0.1241 USD |
5,072,259.3000 |
0.1250 USD |
0.1202 USD |
0.1267 USD |
0.1241 USD |
| 2025-12-29 |
0.1260 USD |
4,506,924.1000 |
0.1231 USD |
0.1207 USD |
0.1287 USD |
0.1260 USD |
| 2025-12-28 |
0.1231 USD |
5,461,169.8000 |
0.1231 USD |
0.1217 USD |
0.1300 USD |
0.1231 USD |
| 2025-12-27 |
0.1237 USD |
3,061,334.6000 |
0.1230 USD |
0.1213 USD |
0.1251 USD |
0.1237 USD |
| 2025-12-26 |
0.1227 USD |
9,501,758.8000 |
0.1182 USD |
0.1179 USD |
0.1270 USD |
0.1227 USD |
| 2025-12-25 |
0.1217 USD |
17,426,696.2000 |
0.1257 USD |
0.1205 USD |
0.1322 USD |
0.1217 USD |
| 2025-12-24 |
0.1257 USD |
21,713,007.4000 |
0.1158 USD |
0.1119 USD |
0.1340 USD |
0.1257 USD |
| 2025-12-23 |
0.1157 USD |
8,633,302.8000 |
0.1200 USD |
0.1131 USD |
0.1235 USD |
0.1157 USD |
| 2025-12-22 |
0.1198 USD |
5,766,302.5000 |
0.1219 USD |
0.1163 USD |
0.1256 USD |
0.1198 USD |
| 2025-12-21 |
0.1226 USD |
6,117,787.6000 |
0.1258 USD |
0.1208 USD |
0.1307 USD |
0.1226 USD |
| 2025-12-20 |
0.1268 USD |
5,260,152.2000 |
0.1280 USD |
0.1250 USD |
0.1332 USD |
0.1268 USD |