Market [unlinked] / USD
Identifier on Kraken: SAPIENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0965 USD |
882,412.6995 |
0.0971 USD |
0.0957 USD |
0.0988 USD |
0.0963 USD |
| 2026-02-04 |
0.1000 USD |
1,031,031.6971 |
0.0993 USD |
0.0982 USD |
0.1014 USD |
0.0985 USD |
| 2026-02-03 |
0.1017 USD |
28,562.4046 |
0.1022 USD |
0.1006 USD |
0.1030 USD |
0.1014 USD |
| 2026-02-02 |
0.0986 USD |
22,689.0441 |
0.0966 USD |
0.0966 USD |
0.1008 USD |
0.1000 USD |
| 2026-02-01 |
0.1009 USD |
1,792,340.4748 |
0.1007 USD |
0.0966 USD |
0.1048 USD |
0.0966 USD |
| 2026-01-31 |
0.1090 USD |
2,173,156.3427 |
0.1134 USD |
0.0853 USD |
0.1134 USD |
0.0981 USD |
| 2026-01-30 |
0.1116 USD |
250,140.0474 |
0.1107 USD |
0.1060 USD |
0.1160 USD |
0.1136 USD |
| 2026-01-29 |
0.1149 USD |
293,951.1505 |
0.1199 USD |
0.1119 USD |
0.1228 USD |
0.1130 USD |
| 2026-01-28 |
0.1218 USD |
304,993.7063 |
0.1214 USD |
0.1193 USD |
0.1245 USD |
0.1209 USD |
| 2026-01-27 |
0.1205 USD |
143,281.6742 |
0.1201 USD |
0.1201 USD |
0.1214 USD |
0.1213 USD |
| 2026-01-26 |
0.1181 USD |
5,325.7355 |
0.1167 USD |
0.1167 USD |
0.1190 USD |
0.1185 USD |
| 2026-01-25 |
0.1236 USD |
83,987.5324 |
0.1233 USD |
0.1231 USD |
0.1261 USD |
0.1247 USD |
| 2026-01-24 |
0.1261 USD |
17,118.0536 |
0.1252 USD |
0.1239 USD |
0.1278 USD |
0.1268 USD |
| 2026-01-23 |
0.1224 USD |
200,465.0298 |
0.1216 USD |
0.1213 USD |
0.1253 USD |
0.1244 USD |
| 2026-01-22 |
0.1241 USD |
498,763.1649 |
0.1246 USD |
0.1230 USD |
0.1259 USD |
0.1241 USD |
| 2026-01-21 |
0.1254 USD |
535,688.7462 |
0.1239 USD |
0.1231 USD |
0.1271 USD |
0.1233 USD |
| 2026-01-20 |
0.1254 USD |
1,257,030.0862 |
0.1283 USD |
0.1223 USD |
0.1303 USD |
0.1237 USD |
| 2026-01-19 |
0.1275 USD |
1,136,837.6770 |
0.1327 USD |
0.1119 USD |
0.1327 USD |
0.1273 USD |
| 2026-01-18 |
0.1356 USD |
227,635.4116 |
0.1353 USD |
0.1342 USD |
0.1386 USD |
0.1371 USD |
| 2026-01-17 |
0.1385 USD |
281,059.4225 |
0.1390 USD |
0.1359 USD |
0.1396 USD |
0.1369 USD |
| 2026-01-16 |
0.1380 USD |
582,028.7158 |
0.1359 USD |
0.1343 USD |
0.1400 USD |
0.1370 USD |
| 2026-01-15 |
0.1365 USD |
1,296,194.8754 |
0.1419 USD |
0.1320 USD |
0.1444 USD |
0.1358 USD |
| 2026-01-14 |
0.1464 USD |
103,920.7533 |
0.1475 USD |
0.1444 USD |
0.1493 USD |
0.1458 USD |
| 2026-01-13 |
0.1441 USD |
160,029.6969 |
0.1382 USD |
0.1379 USD |
0.1476 USD |
0.1451 USD |
| 2026-01-12 |
0.1361 USD |
237,067.1881 |
0.1399 USD |
0.1328 USD |
0.1423 USD |
0.1355 USD |
| 2026-01-11 |
0.1441 USD |
294,517.9301 |
0.1395 USD |
0.1385 USD |
0.1470 USD |
0.1413 USD |
| 2026-01-10 |
0.1391 USD |
21,128.2172 |
0.1410 USD |
0.1372 USD |
0.1410 USD |
0.1379 USD |
| 2026-01-09 |
0.1418 USD |
122,969.3417 |
0.1393 USD |
0.1372 USD |
0.1449 USD |
0.1418 USD |
| 2026-01-08 |
0.1405 USD |
274,654.4777 |
0.1447 USD |
0.1359 USD |
0.1465 USD |
0.1389 USD |
| 2026-01-07 |
0.1527 USD |
180,048.6588 |
0.1588 USD |
0.1472 USD |
0.1589 USD |
0.1491 USD |
| 2026-01-06 |
0.1608 USD |
777,057.2415 |
0.1571 USD |
0.1526 USD |
0.1669 USD |
0.1562 USD |
| 2026-01-05 |
0.1575 USD |
947,279.3122 |
0.1630 USD |
0.1520 USD |
0.1649 USD |
0.1566 USD |
| 2026-01-04 |
0.1731 USD |
1,409,008.5319 |
0.1718 USD |
0.1662 USD |
0.1842 USD |
0.1680 USD |
| 2026-01-03 |
0.1731 USD |
1,441,238.4326 |
0.1526 USD |
0.1521 USD |
0.1883 USD |
0.1776 USD |
| 2026-01-02 |
0.1476 USD |
2,147,530.5386 |
0.1358 USD |
0.1348 USD |
0.1624 USD |
0.1586 USD |
| 2026-01-01 |
0.1310 USD |
269,415.0797 |
0.1307 USD |
0.1294 USD |
0.1327 USD |
0.1306 USD |
| 2025-12-31 |
0.1434 USD |
4,284,142.9015 |
0.1231 USD |
0.1229 USD |
0.1616 USD |
0.1447 USD |
| 2025-12-30 |
0.1224 USD |
655,132.8064 |
0.1254 USD |
0.1201 USD |
0.1266 USD |
0.1248 USD |
| 2025-12-29 |
0.1249 USD |
436,062.8291 |
0.1227 USD |
0.1208 USD |
0.1286 USD |
0.1248 USD |
| 2025-12-28 |
0.1252 USD |
719,070.2323 |
0.1229 USD |
0.1218 USD |
0.1299 USD |
0.1223 USD |
| 2025-12-27 |
0.1229 USD |
96,040.4724 |
0.1233 USD |
0.1215 USD |
0.1251 USD |
0.1232 USD |
| 2025-12-26 |
0.1229 USD |
763,034.8915 |
0.1187 USD |
0.1182 USD |
0.1268 USD |
0.1225 USD |
| 2025-12-25 |
0.1260 USD |
694,847.8273 |
0.1256 USD |
0.1216 USD |
0.1321 USD |
0.1220 USD |
| 2025-12-24 |
0.1176 USD |
3,050,050.8305 |
0.1158 USD |
0.1114 USD |
0.1230 USD |
0.1196 USD |
| 2025-12-23 |
0.1161 USD |
3,075,114.5830 |
0.1203 USD |
0.1127 USD |
0.1237 USD |
0.1136 USD |
| 2025-12-22 |
0.1199 USD |
2,491,488.1422 |
0.1219 USD |
0.1162 USD |
0.1255 USD |
0.1181 USD |
| 2025-12-21 |
0.1230 USD |
96,203.8451 |
0.1257 USD |
0.1213 USD |
0.1257 USD |
0.1230 USD |
| 2025-12-20 |
0.1267 USD |
555,950.1289 |
0.1280 USD |
0.1254 USD |
0.1294 USD |
0.1264 USD |
| 2025-12-19 |
0.1280 USD |
1,277,058.6038 |
0.1264 USD |
0.1249 USD |
0.1336 USD |
0.1250 USD |
| 2025-12-18 |
0.1273 USD |
501,747.7907 |
0.1270 USD |
0.1231 USD |
0.1388 USD |
0.1263 USD |