Market [unlinked] / USD
Identifier on Coinbase Pro: SAPIEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1269 USD |
25,882,670.7000 |
0.1372 USD |
0.1201 USD |
0.1399 USD |
0.1269 USD |
| 2025-10-15 |
0.1394 USD |
69,196,957.4000 |
0.1732 USD |
0.1370 USD |
0.1850 USD |
0.1394 USD |
| 2025-10-14 |
0.1708 USD |
47,678,751.0000 |
0.1159 USD |
0.1098 USD |
0.1763 USD |
0.1708 USD |
| 2025-10-13 |
0.1169 USD |
11,054,554.4000 |
0.1125 USD |
0.1093 USD |
0.1208 USD |
0.1169 USD |
| 2025-10-12 |
0.1119 USD |
8,681,235.6000 |
0.1054 USD |
0.1017 USD |
0.1157 USD |
0.1119 USD |
| 2025-10-11 |
0.1027 USD |
16,980,478.7000 |
0.1001 USD |
0.0875 USD |
0.1191 USD |
0.1027 USD |
| 2025-10-10 |
0.1287 USD |
13,075,650.5000 |
0.1399 USD |
0.1275 USD |
0.1431 USD |
0.1287 USD |
| 2025-10-09 |
0.1395 USD |
15,225,027.1000 |
0.1536 USD |
0.1368 USD |
0.1648 USD |
0.1395 USD |
| 2025-10-08 |
0.1526 USD |
6,924,767.2000 |
0.1546 USD |
0.1479 USD |
0.1576 USD |
0.1526 USD |
| 2025-10-07 |
0.1547 USD |
16,870,342.7000 |
0.1792 USD |
0.1496 USD |
0.1916 USD |
0.1547 USD |
| 2025-10-06 |
0.1619 USD |
7,132,899.7000 |
0.1737 USD |
0.1594 USD |
0.1748 USD |
0.1619 USD |
| 2025-10-05 |
0.1753 USD |
5,348,040.9000 |
0.1792 USD |
0.1707 USD |
0.1823 USD |
0.1753 USD |
| 2025-10-04 |
0.1731 USD |
8,784,089.0000 |
0.1723 USD |
0.1706 USD |
0.1841 USD |
0.1731 USD |
| 2025-10-03 |
0.1731 USD |
14,824,170.0000 |
0.1942 USD |
0.1702 USD |
0.2000 USD |
0.1731 USD |
| 2025-10-02 |
0.1980 USD |
22,374,275.9000 |
0.1636 USD |
0.1617 USD |
0.1997 USD |
0.1980 USD |
| 2025-10-01 |
0.1622 USD |
15,631,098.8000 |
0.1588 USD |
0.1570 USD |
0.1760 USD |
0.1622 USD |
| 2025-09-30 |
0.1626 USD |
9,509,419.1000 |
0.1769 USD |
0.1581 USD |
0.1825 USD |
0.1626 USD |
| 2025-09-29 |
0.1795 USD |
8,591,363.7000 |
0.1850 USD |
0.1717 USD |
0.1850 USD |
0.1795 USD |
| 2025-09-28 |
0.1851 USD |
8,834,173.9000 |
0.1866 USD |
0.1783 USD |
0.1880 USD |
0.1851 USD |
| 2025-09-27 |
0.1843 USD |
7,608,412.7000 |
0.1872 USD |
0.1796 USD |
0.1929 USD |
0.1843 USD |
| 2025-09-26 |
0.1874 USD |
11,847,636.5000 |
0.1968 USD |
0.1818 USD |
0.2003 USD |
0.1874 USD |
| 2025-09-25 |
0.1933 USD |
17,344,701.5000 |
0.2005 USD |
0.1893 USD |
0.2150 USD |
0.1933 USD |
| 2025-09-24 |
0.1996 USD |
11,614,763.5000 |
0.2141 USD |
0.1995 USD |
0.2258 USD |
0.1996 USD |
| 2025-09-23 |
0.2159 USD |
21,617,825.8000 |
0.2461 USD |
0.2077 USD |
0.2470 USD |
0.2159 USD |
| 2025-09-22 |
0.2427 USD |
46,800,989.9000 |
0.2301 USD |
0.2057 USD |
0.2737 USD |
0.2427 USD |
| 2025-09-21 |
0.2300 USD |
19,511,328.8000 |
0.2454 USD |
0.2200 USD |
0.2545 USD |
0.2300 USD |
| 2025-09-20 |
0.2436 USD |
16,648,000.5000 |
0.2321 USD |
0.2290 USD |
0.2635 USD |
0.2436 USD |
| 2025-09-19 |
0.2396 USD |
9,473,905.3000 |
0.2605 USD |
0.2330 USD |
0.2630 USD |
0.2396 USD |
| 2025-09-18 |
0.2558 USD |
17,546,516.9000 |
0.2785 USD |
0.2506 USD |
0.2789 USD |
0.2558 USD |
| 2025-09-17 |
0.2790 USD |
17,676,330.7000 |
0.2877 USD |
0.2609 USD |
0.2977 USD |
0.2790 USD |
| 2025-09-16 |
0.2917 USD |
23,495,277.7000 |
0.2664 USD |
0.2509 USD |
0.3012 USD |
0.2917 USD |
| 2025-09-15 |
0.2670 USD |
30,191,337.9000 |
0.3134 USD |
0.2629 USD |
0.3170 USD |
0.2670 USD |
| 2025-09-14 |
0.3138 USD |
45,241,488.0000 |
0.3127 USD |
0.2975 USD |
0.3674 USD |
0.3138 USD |
| 2025-09-13 |
0.3092 USD |
48,909,029.8000 |
0.2744 USD |
0.2654 USD |
0.3500 USD |
0.3092 USD |
| 2025-09-12 |
0.2784 USD |
30,162,614.6000 |
0.2681 USD |
0.2586 USD |
0.2929 USD |
0.2784 USD |
| 2025-09-11 |
0.2628 USD |
68,517,351.0000 |
0.2730 USD |
0.2499 USD |
0.3165 USD |
0.2628 USD |
| 2025-09-10 |
0.2575 USD |
69,469,496.0000 |
0.2133 USD |
0.2075 USD |
0.2791 USD |
0.2575 USD |
| 2025-09-09 |
0.2080 USD |
60,507,872.0000 |
0.2385 USD |
0.2033 USD |
0.2600 USD |
0.2080 USD |
| 2025-09-08 |
0.2430 USD |
90,841,322.5000 |
0.2796 USD |
0.2296 USD |
0.3100 USD |
0.2430 USD |
| 2025-09-07 |
0.2872 USD |
104,787,461.7000 |
0.2062 USD |
0.1974 USD |
0.3167 USD |
0.2872 USD |
| 2025-09-06 |
0.2003 USD |
42,412,014.4000 |
0.1643 USD |
0.1638 USD |
0.2011 USD |
0.2003 USD |
| 2025-09-05 |
0.1602 USD |
17,036,235.1000 |
0.1598 USD |
0.1541 USD |
0.1737 USD |
0.1602 USD |
| 2025-09-04 |
0.1603 USD |
26,931,437.5000 |
0.1543 USD |
0.1455 USD |
0.1680 USD |
0.1603 USD |
| 2025-09-03 |
0.1531 USD |
36,240,684.5000 |
0.1483 USD |
0.1464 USD |
0.1643 USD |
0.1531 USD |
| 2025-09-02 |
0.1484 USD |
46,858,607.9000 |
0.1379 USD |
0.1366 USD |
0.1745 USD |
0.1484 USD |
| 2025-09-01 |
0.1307 USD |
33,391,677.5000 |
0.1436 USD |
0.1304 USD |
0.1577 USD |
0.1307 USD |
| 2025-08-31 |
0.1500 USD |
38,077,165.4000 |
0.1631 USD |
0.1429 USD |
0.1660 USD |
0.1500 USD |
| 2025-08-30 |
0.1524 USD |
69,908,170.5000 |
0.1350 USD |
0.1275 USD |
0.1718 USD |
0.1524 USD |
| 2025-08-29 |
0.1260 USD |
28,696,076.7000 |
0.1432 USD |
0.1213 USD |
0.1458 USD |
0.1260 USD |
| 2025-08-28 |
0.1388 USD |
35,867,913.2000 |
0.1520 USD |
0.1353 USD |
0.1520 USD |
0.1388 USD |