Market [unlinked] / USD
Identifier on Coinbase Pro: SAPIEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.1456 USD |
59,022,599.2000 |
0.1767 USD |
0.1438 USD |
0.1820 USD |
0.1456 USD |
| 2025-08-26 |
0.1797 USD |
47,746,617.0000 |
0.2010 USD |
0.1739 USD |
0.2036 USD |
0.1797 USD |
| 2025-08-25 |
0.1890 USD |
62,828,679.7000 |
0.2242 USD |
0.1880 USD |
0.2395 USD |
0.1890 USD |
| 2025-08-24 |
0.2349 USD |
71,779,036.2000 |
0.2701 USD |
0.2334 USD |
0.2719 USD |
0.2349 USD |
| 2025-08-23 |
0.2557 USD |
97,694,240.5000 |
0.2663 USD |
0.2282 USD |
0.2859 USD |
0.2557 USD |
| 2025-08-22 |
0.2310 USD |
99,248,305.6000 |
0.1922 USD |
0.1705 USD |
0.2507 USD |
0.2310 USD |
| 2025-08-21 |
0.1771 USD |
62,379,163.1000 |
0.2135 USD |
0.1759 USD |
0.2490 USD |
0.1771 USD |
| 2025-08-20 |
0.2138 USD |
34,136,028.3000 |
0.1700 USD |
0.1650 USD |
0.2660 USD |
0.2138 USD |