Market [unlinked] / USD
Identifier on Kraken: SAPIENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1757 USD |
2,590,391.3767 |
0.1490 USD |
0.1437 USD |
0.2030 USD |
0.1765 USD |
| 2025-12-04 |
0.1797 USD |
2,538,979.4618 |
0.1974 USD |
0.1650 USD |
0.1983 USD |
0.1660 USD |
| 2025-12-03 |
0.1232 USD |
1,446,458.6643 |
0.1152 USD |
0.1143 USD |
0.1325 USD |
0.1307 USD |
| 2025-12-02 |
0.1170 USD |
964,303.1315 |
0.1148 USD |
0.1132 USD |
0.1216 USD |
0.1187 USD |
| 2025-12-01 |
0.1200 USD |
471,612.6508 |
0.1252 USD |
0.1167 USD |
0.1252 USD |
0.1190 USD |
| 2025-11-30 |
0.1281 USD |
198,743.9215 |
0.1305 USD |
0.1233 USD |
0.1329 USD |
0.1239 USD |
| 2025-11-29 |
0.1296 USD |
1,503,540.7861 |
0.1290 USD |
0.1246 USD |
0.1356 USD |
0.1283 USD |
| 2025-11-28 |
0.1325 USD |
968,235.3872 |
0.1320 USD |
0.1278 USD |
0.1372 USD |
0.1331 USD |
| 2025-11-27 |
0.1311 USD |
1,048,208.4218 |
0.1327 USD |
0.1270 USD |
0.1438 USD |
0.1317 USD |
| 2025-11-26 |
0.1284 USD |
397,031.6227 |
0.1304 USD |
0.1229 USD |
0.1338 USD |
0.1229 USD |
| 2025-11-25 |
0.1361 USD |
1,538,863.0946 |
0.1342 USD |
0.1263 USD |
0.1449 USD |
0.1281 USD |
| 2025-11-24 |
0.1381 USD |
3,291,603.4023 |
0.1242 USD |
0.1241 USD |
0.1535 USD |
0.1370 USD |
| 2025-11-23 |
0.1281 USD |
1,142,161.9016 |
0.1234 USD |
0.1212 USD |
0.1329 USD |
0.1241 USD |
| 2025-11-22 |
0.1311 USD |
1,761,076.2767 |
0.1368 USD |
0.1224 USD |
0.1444 USD |
0.1248 USD |
| 2025-11-21 |
0.1501 USD |
6,303,968.1547 |
0.1325 USD |
0.1274 USD |
0.2000 USD |
0.1397 USD |
| 2025-11-20 |
0.1440 USD |
494,602.7372 |
0.1457 USD |
0.1410 USD |
0.1474 USD |
0.1414 USD |
| 2025-11-19 |
0.1507 USD |
368,589.8975 |
0.1533 USD |
0.1455 USD |
0.1536 USD |
0.1507 USD |
| 2025-11-18 |
0.1499 USD |
599,171.8733 |
0.1508 USD |
0.1456 USD |
0.1542 USD |
0.1498 USD |
| 2025-11-17 |
0.1568 USD |
1,016,612.2959 |
0.1642 USD |
0.1497 USD |
0.1651 USD |
0.1532 USD |
| 2025-11-16 |
0.1684 USD |
1,509,568.1427 |
0.1702 USD |
0.1560 USD |
0.1766 USD |
0.1575 USD |
| 2025-11-15 |
0.1733 USD |
860,719.9473 |
0.1725 USD |
0.1642 USD |
0.1829 USD |
0.1696 USD |
| 2025-11-14 |
0.1729 USD |
374,377.1780 |
0.1775 USD |
0.1643 USD |
0.1775 USD |
0.1698 USD |
| 2025-11-13 |
0.1872 USD |
4,870,632.8683 |
0.2003 USD |
0.1586 USD |
0.2046 USD |
0.1767 USD |
| 2025-11-12 |
0.2118 USD |
2,367,181.9554 |
0.2100 USD |
0.2009 USD |
0.2301 USD |
0.2080 USD |
| 2025-11-11 |
0.2290 USD |
2,097,338.4366 |
0.2461 USD |
0.2110 USD |
0.2546 USD |
0.2139 USD |
| 2025-11-10 |
0.2598 USD |
2,424,491.9515 |
0.2705 USD |
0.2517 USD |
0.2749 USD |
0.2593 USD |
| 2025-11-09 |
0.2402 USD |
2,987,120.5711 |
0.2228 USD |
0.2042 USD |
0.3045 USD |
0.2747 USD |
| 2025-11-08 |
0.2396 USD |
2,940,278.1092 |
0.2724 USD |
0.2227 USD |
0.2772 USD |
0.2286 USD |
| 2025-11-07 |
0.3035 USD |
20,001,311.8983 |
0.3459 USD |
0.2411 USD |
0.4168 USD |
0.2720 USD |
| 2025-11-06 |
0.3415 USD |
33,825,304.6443 |
0.1241 USD |
0.1178 USD |
0.5693 USD |
0.3660 USD |
| 2025-11-05 |
0.1243 USD |
6,779,608.3517 |
0.1291 USD |
0.1165 USD |
0.1291 USD |
0.1248 USD |
| 2025-11-04 |
0.1423 USD |
145,287.6170 |
0.1409 USD |
0.1388 USD |
0.1466 USD |
0.1459 USD |
| 2025-11-03 |
0.1507 USD |
653,296.8462 |
0.1599 USD |
0.1454 USD |
0.1603 USD |
0.1460 USD |
| 2025-11-02 |
0.1693 USD |
229,542.3900 |
0.1682 USD |
0.1653 USD |
0.1719 USD |
0.1704 USD |
| 2025-11-01 |
0.1756 USD |
1,945,210.1216 |
0.1638 USD |
0.1584 USD |
0.1924 USD |
0.1731 USD |
| 2025-10-31 |
0.1674 USD |
2,575,967.7016 |
0.1602 USD |
0.1539 USD |
0.1791 USD |
0.1693 USD |
| 2025-10-30 |
0.1778 USD |
8,880,810.1103 |
0.1900 USD |
0.1510 USD |
0.2050 USD |
0.1649 USD |
| 2025-10-29 |
0.1750 USD |
20,149,908.8551 |
0.1293 USD |
0.1276 USD |
0.2101 USD |
0.1938 USD |
| 2025-10-28 |
0.1335 USD |
1,488,809.7928 |
0.1375 USD |
0.1286 USD |
0.1383 USD |
0.1339 USD |
| 2025-10-27 |
0.1528 USD |
9,252,249.9307 |
0.1320 USD |
0.1320 USD |
0.1644 USD |
0.1439 USD |
| 2025-10-26 |
0.1277 USD |
2,745,441.0916 |
0.1257 USD |
0.1220 USD |
0.1351 USD |
0.1328 USD |
| 2025-10-25 |
0.1230 USD |
230,550.5271 |
0.1219 USD |
0.1216 USD |
0.1250 USD |
0.1230 USD |
| 2025-10-24 |
0.1229 USD |
540,697.9853 |
0.1228 USD |
0.1176 USD |
0.1263 USD |
0.1188 USD |
| 2025-10-23 |
0.1212 USD |
455,454.1683 |
0.1191 USD |
0.1181 USD |
0.1243 USD |
0.1226 USD |
| 2025-10-22 |
0.1212 USD |
369,470.9380 |
0.1226 USD |
0.1174 USD |
0.1253 USD |
0.1200 USD |
| 2025-10-21 |
0.1236 USD |
2,102,262.2628 |
0.1189 USD |
0.1166 USD |
0.1320 USD |
0.1301 USD |
| 2025-10-20 |
0.1334 USD |
1,273,160.7560 |
0.1311 USD |
0.1214 USD |
0.1435 USD |
0.1230 USD |
| 2025-10-19 |
0.1296 USD |
2,146,612.4559 |
0.1297 USD |
0.1204 USD |
0.1378 USD |
0.1320 USD |
| 2025-10-18 |
0.1242 USD |
549,084.7008 |
0.1200 USD |
0.1200 USD |
0.1280 USD |
0.1232 USD |
| 2025-10-17 |
0.1199 USD |
1,115,087.1831 |
0.1278 USD |
0.1132 USD |
0.1295 USD |
0.1224 USD |