Market [unlinked] / USD
Identifier on Coinbase Pro: SAPIEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |