Market [unlinked] / USD
Identifier on Kraken: SAPIENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1271 USD |
2,454,638.2382 |
0.1372 USD |
0.1191 USD |
0.1407 USD |
0.1277 USD |
| 2025-10-15 |
0.1572 USD |
7,345,957.6044 |
0.1726 USD |
0.1414 USD |
0.1847 USD |
0.1439 USD |
| 2025-10-14 |
0.1446 USD |
5,042,398.9864 |
0.1159 USD |
0.1104 USD |
0.1696 USD |
0.1687 USD |
| 2025-10-13 |
0.1139 USD |
779,081.5202 |
0.1123 USD |
0.1093 USD |
0.1203 USD |
0.1162 USD |
| 2025-10-12 |
0.1048 USD |
58,410.6577 |
0.1055 USD |
0.1022 USD |
0.1068 USD |
0.1047 USD |
| 2025-10-11 |
0.1027 USD |
1,339,348.2334 |
0.0998 USD |
0.0879 USD |
0.1200 USD |
0.1039 USD |
| 2025-10-10 |
0.1379 USD |
327,719.5972 |
0.1400 USD |
0.1358 USD |
0.1406 USD |
0.1368 USD |
| 2025-10-09 |
0.1528 USD |
803,378.6178 |
0.1536 USD |
0.1403 USD |
0.1641 USD |
0.1421 USD |
| 2025-10-08 |
0.1529 USD |
689,931.6886 |
0.1542 USD |
0.1479 USD |
0.1573 USD |
0.1543 USD |
| 2025-10-07 |
0.1776 USD |
1,277,734.4831 |
0.1792 USD |
0.1615 USD |
0.1900 USD |
0.1633 USD |
| 2025-10-06 |
0.1674 USD |
1,231,090.0746 |
0.1743 USD |
0.1598 USD |
0.1801 USD |
0.1784 USD |
| 2025-10-05 |
0.1739 USD |
586,587.5884 |
0.1797 USD |
0.1709 USD |
0.1816 USD |
0.1748 USD |
| 2025-10-04 |
0.1757 USD |
739,274.0684 |
0.1728 USD |
0.1708 USD |
0.1838 USD |
0.1735 USD |
| 2025-10-03 |
0.1817 USD |
892,642.1403 |
0.1942 USD |
0.1703 USD |
0.2002 USD |
0.1747 USD |
| 2025-10-02 |
0.1834 USD |
1,992,645.4914 |
0.1634 USD |
0.1629 USD |
0.1980 USD |
0.1958 USD |
| 2025-10-01 |
0.1678 USD |
466,245.9388 |
0.1598 USD |
0.1574 USD |
0.1755 USD |
0.1669 USD |
| 2025-09-30 |
0.1708 USD |
806,751.9631 |
0.1766 USD |
0.1553 USD |
0.1827 USD |
0.1578 USD |
| 2025-09-29 |
0.1810 USD |
266,512.1234 |
0.1849 USD |
0.1795 USD |
0.1849 USD |
0.1801 USD |
| 2025-09-28 |
0.1839 USD |
721,788.9654 |
0.1868 USD |
0.1797 USD |
0.1877 USD |
0.1803 USD |
| 2025-09-27 |
0.1858 USD |
346,939.5560 |
0.1872 USD |
0.1798 USD |
0.1923 USD |
0.1866 USD |
| 2025-09-26 |
0.1926 USD |
223,613.8662 |
0.1966 USD |
0.1897 USD |
0.2000 USD |
0.1913 USD |
| 2025-09-25 |
0.2043 USD |
648,321.1275 |
0.2006 USD |
0.1918 USD |
0.2139 USD |
0.2138 USD |
| 2025-09-24 |
0.2092 USD |
923,574.8706 |
0.2142 USD |
0.1988 USD |
0.2250 USD |
0.2117 USD |
| 2025-09-23 |
0.2253 USD |
1,517,852.4766 |
0.2465 USD |
0.2086 USD |
0.2467 USD |
0.2165 USD |
| 2025-09-22 |
0.2385 USD |
4,314,777.2112 |
0.2303 USD |
0.2100 USD |
0.2715 USD |
0.2467 USD |
| 2025-09-21 |
0.2442 USD |
430,819.5247 |
0.2453 USD |
0.2357 USD |
0.2540 USD |
0.2433 USD |
| 2025-09-20 |
0.2495 USD |
959,973.1212 |
0.2322 USD |
0.2295 USD |
0.2621 USD |
0.2543 USD |
| 2025-09-19 |
0.2530 USD |
621,793.1834 |
0.2603 USD |
0.2429 USD |
0.2625 USD |
0.2520 USD |
| 2025-09-18 |
0.2636 USD |
1,647,673.1506 |
0.2786 USD |
0.2519 USD |
0.2788 USD |
0.2553 USD |
| 2025-09-17 |
0.2771 USD |
2,615,579.1974 |
0.2878 USD |
0.2643 USD |
0.2973 USD |
0.2658 USD |
| 2025-09-16 |
0.2646 USD |
504,977.4747 |
0.2664 USD |
0.2524 USD |
0.2770 USD |
0.2662 USD |
| 2025-09-15 |
0.2937 USD |
3,060,617.4678 |
0.3161 USD |
0.2670 USD |
0.3170 USD |
0.2744 USD |
| 2025-09-14 |
0.3230 USD |
4,064,532.0944 |
0.3120 USD |
0.2983 USD |
0.3666 USD |
0.3256 USD |
| 2025-09-13 |
0.2967 USD |
3,410,229.7149 |
0.2744 USD |
0.2661 USD |
0.3511 USD |
0.3235 USD |
| 2025-09-12 |
0.2763 USD |
4,659,842.4985 |
0.2679 USD |
0.2594 USD |
0.2910 USD |
0.2746 USD |
| 2025-09-11 |
0.2754 USD |
6,024,785.7828 |
0.2749 USD |
0.2507 USD |
0.3178 USD |
0.2762 USD |
| 2025-09-10 |
0.2302 USD |
5,201,369.7696 |
0.2136 USD |
0.2077 USD |
0.2780 USD |
0.2385 USD |
| 2025-09-09 |
0.2254 USD |
3,847,859.3256 |
0.2375 USD |
0.2039 USD |
0.2591 USD |
0.2142 USD |
| 2025-09-08 |
0.2755 USD |
5,185,948.2032 |
0.2801 USD |
0.2360 USD |
0.3094 USD |
0.2381 USD |
| 2025-09-07 |
0.2553 USD |
4,880,691.5675 |
0.2059 USD |
0.1976 USD |
0.3117 USD |
0.2889 USD |
| 2025-09-06 |
0.1862 USD |
4,747,986.6393 |
0.1639 USD |
0.1639 USD |
0.1960 USD |
0.1938 USD |
| 2025-09-05 |
0.1610 USD |
297,242.2202 |
0.1604 USD |
0.1543 USD |
0.1731 USD |
0.1680 USD |
| 2025-09-04 |
0.1541 USD |
817,832.4516 |
0.1544 USD |
0.1439 USD |
0.1610 USD |
0.1610 USD |
| 2025-09-03 |
0.1557 USD |
630,149.1260 |
0.1486 USD |
0.1484 USD |
0.1635 USD |
0.1569 USD |
| 2025-09-02 |
0.1594 USD |
2,505,084.6295 |
0.1376 USD |
0.1367 USD |
0.1743 USD |
0.1604 USD |
| 2025-09-01 |
0.1428 USD |
580,353.4803 |
0.1439 USD |
0.1331 USD |
0.1571 USD |
0.1378 USD |
| 2025-08-31 |
0.1545 USD |
1,065,900.0316 |
0.1623 USD |
0.1436 USD |
0.1667 USD |
0.1518 USD |
| 2025-08-30 |
0.1485 USD |
1,363,550.0517 |
0.1341 USD |
0.1283 USD |
0.1631 USD |
0.1619 USD |
| 2025-08-29 |
0.1406 USD |
100,153.1531 |
0.1427 USD |
0.1376 USD |
0.1458 USD |
0.1387 USD |
| 2025-08-28 |
0.1428 USD |
613,615.0520 |
0.1504 USD |
0.1358 USD |
0.1505 USD |
0.1376 USD |