Market [unlinked] / USD
Identifier on Coinbase Pro: SAPIEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1967 USD |
15,914,412.2000 |
0.1488 USD |
0.1435 USD |
0.2030 USD |
0.1967 USD |
| 2025-12-04 |
0.1476 USD |
32,630,097.5000 |
0.1974 USD |
0.1449 USD |
0.1975 USD |
0.1476 USD |
| 2025-12-03 |
0.1784 USD |
50,142,309.0000 |
0.1150 USD |
0.1142 USD |
0.1895 USD |
0.1784 USD |
| 2025-12-02 |
0.1158 USD |
2,650,197.7000 |
0.1147 USD |
0.1137 USD |
0.1209 USD |
0.1158 USD |
| 2025-12-01 |
0.1101 USD |
3,966,031.0000 |
0.1253 USD |
0.1084 USD |
0.1253 USD |
0.1101 USD |
| 2025-11-30 |
0.1252 USD |
3,149,946.7000 |
0.1306 USD |
0.1231 USD |
0.1330 USD |
0.1252 USD |
| 2025-11-29 |
0.1273 USD |
6,036,696.5000 |
0.1288 USD |
0.1245 USD |
0.1358 USD |
0.1273 USD |
| 2025-11-28 |
0.1297 USD |
6,019,109.4000 |
0.1309 USD |
0.1277 USD |
0.1372 USD |
0.1297 USD |
| 2025-11-27 |
0.1300 USD |
13,152,712.3000 |
0.1324 USD |
0.1268 USD |
0.1437 USD |
0.1300 USD |
| 2025-11-26 |
0.1317 USD |
7,151,463.6000 |
0.1299 USD |
0.1226 USD |
0.1344 USD |
0.1317 USD |
| 2025-11-25 |
0.1290 USD |
17,877,181.0000 |
0.1347 USD |
0.1252 USD |
0.1453 USD |
0.1290 USD |
| 2025-11-24 |
0.1441 USD |
20,608,130.3000 |
0.1236 USD |
0.1230 USD |
0.1523 USD |
0.1441 USD |
| 2025-11-23 |
0.1253 USD |
12,070,828.9000 |
0.1243 USD |
0.1210 USD |
0.1331 USD |
0.1253 USD |
| 2025-11-22 |
0.1232 USD |
21,450,704.0000 |
0.1367 USD |
0.1225 USD |
0.1448 USD |
0.1232 USD |
| 2025-11-21 |
0.1441 USD |
44,058,679.7000 |
0.1322 USD |
0.1270 USD |
0.1854 USD |
0.1441 USD |
| 2025-11-20 |
0.1292 USD |
15,545,963.6000 |
0.1461 USD |
0.1287 USD |
0.1475 USD |
0.1292 USD |
| 2025-11-19 |
0.1466 USD |
12,504,909.3000 |
0.1541 USD |
0.1391 USD |
0.1543 USD |
0.1466 USD |
| 2025-11-18 |
0.1527 USD |
18,853,010.6000 |
0.1505 USD |
0.1450 USD |
0.1602 USD |
0.1527 USD |
| 2025-11-17 |
0.1517 USD |
10,175,589.2000 |
0.1647 USD |
0.1495 USD |
0.1657 USD |
0.1517 USD |
| 2025-11-16 |
0.1597 USD |
14,424,093.7000 |
0.1703 USD |
0.1558 USD |
0.1769 USD |
0.1597 USD |
| 2025-11-15 |
0.1696 USD |
12,067,741.2000 |
0.1722 USD |
0.1640 USD |
0.1830 USD |
0.1696 USD |
| 2025-11-14 |
0.1780 USD |
12,795,966.9000 |
0.1772 USD |
0.1640 USD |
0.1940 USD |
0.1780 USD |
| 2025-11-13 |
0.1733 USD |
20,462,946.5000 |
0.1993 USD |
0.1728 USD |
0.2055 USD |
0.1733 USD |
| 2025-11-12 |
0.2077 USD |
13,039,801.1000 |
0.2097 USD |
0.2007 USD |
0.2305 USD |
0.2077 USD |
| 2025-11-11 |
0.2137 USD |
17,410,567.8000 |
0.2461 USD |
0.2105 USD |
0.2546 USD |
0.2137 USD |
| 2025-11-10 |
0.2511 USD |
23,570,900.2000 |
0.2690 USD |
0.2466 USD |
0.2753 USD |
0.2511 USD |
| 2025-11-09 |
0.2838 USD |
79,577,394.0000 |
0.2243 USD |
0.2040 USD |
0.3582 USD |
0.2838 USD |
| 2025-11-08 |
0.2248 USD |
43,820,982.3000 |
0.2733 USD |
0.2123 USD |
0.2760 USD |
0.2248 USD |
| 2025-11-07 |
0.2683 USD |
84,459,879.8000 |
0.3470 USD |
0.2453 USD |
0.4177 USD |
0.2683 USD |
| 2025-11-06 |
0.4326 USD |
145,969,468.0000 |
0.1241 USD |
0.1176 USD |
0.5666 USD |
0.4326 USD |
| 2025-11-05 |
0.1258 USD |
7,689,134.8000 |
0.1289 USD |
0.1191 USD |
0.1289 USD |
0.1258 USD |
| 2025-11-04 |
0.1275 USD |
10,233,606.9000 |
0.1405 USD |
0.1200 USD |
0.1473 USD |
0.1275 USD |
| 2025-11-03 |
0.1397 USD |
6,511,023.9000 |
0.1600 USD |
0.1353 USD |
0.1604 USD |
0.1397 USD |
| 2025-11-02 |
0.1570 USD |
9,396,438.5000 |
0.1682 USD |
0.1527 USD |
0.1759 USD |
0.1570 USD |
| 2025-11-01 |
0.1683 USD |
15,170,931.8000 |
0.1636 USD |
0.1580 USD |
0.1924 USD |
0.1683 USD |
| 2025-10-31 |
0.1684 USD |
13,297,554.1000 |
0.1601 USD |
0.1538 USD |
0.1812 USD |
0.1684 USD |
| 2025-10-30 |
0.1614 USD |
42,383,785.8000 |
0.1896 USD |
0.1500 USD |
0.2055 USD |
0.1614 USD |
| 2025-10-29 |
0.1918 USD |
50,234,622.2000 |
0.1295 USD |
0.1275 USD |
0.2026 USD |
0.1918 USD |
| 2025-10-28 |
0.1269 USD |
15,652,788.9000 |
0.1382 USD |
0.1243 USD |
0.1384 USD |
0.1269 USD |
| 2025-10-27 |
0.1472 USD |
30,620,148.1000 |
0.1319 USD |
0.1319 USD |
0.1645 USD |
0.1472 USD |
| 2025-10-26 |
0.1320 USD |
7,662,171.6000 |
0.1258 USD |
0.1217 USD |
0.1352 USD |
0.1320 USD |
| 2025-10-25 |
0.1252 USD |
3,086,601.8000 |
0.1223 USD |
0.1215 USD |
0.1290 USD |
0.1252 USD |
| 2025-10-24 |
0.1215 USD |
4,292,253.3000 |
0.1227 USD |
0.1162 USD |
0.1264 USD |
0.1215 USD |
| 2025-10-23 |
0.1238 USD |
5,378,765.3000 |
0.1192 USD |
0.1178 USD |
0.1245 USD |
0.1238 USD |
| 2025-10-22 |
0.1232 USD |
4,439,418.1000 |
0.1211 USD |
0.1170 USD |
0.1253 USD |
0.1232 USD |
| 2025-10-21 |
0.1276 USD |
12,267,230.3000 |
0.1187 USD |
0.1164 USD |
0.1333 USD |
0.1276 USD |
| 2025-10-20 |
0.1226 USD |
4,872,069.2000 |
0.1310 USD |
0.1207 USD |
0.1442 USD |
0.1226 USD |
| 2025-10-19 |
0.1317 USD |
9,203,322.5000 |
0.1301 USD |
0.1203 USD |
0.1380 USD |
0.1317 USD |
| 2025-10-18 |
0.1314 USD |
11,611,272.8000 |
0.1195 USD |
0.1182 USD |
0.1336 USD |
0.1314 USD |
| 2025-10-17 |
0.1183 USD |
12,263,905.9000 |
0.1280 USD |
0.1129 USD |
0.1298 USD |
0.1183 USD |