Market [unlinked] / USD
Identifier on Kraken: SAPIENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.1608 USD |
935,877.8108 |
0.1768 USD |
0.1441 USD |
0.1819 USD |
0.1463 USD |
| 2025-08-26 |
0.1891 USD |
372,716.5746 |
0.2009 USD |
0.1779 USD |
0.2031 USD |
0.1797 USD |
| 2025-08-25 |
0.2233 USD |
246,757.9284 |
0.2246 USD |
0.2127 USD |
0.2392 USD |
0.2162 USD |
| 2025-08-24 |
0.2508 USD |
1,413,008.2180 |
0.2705 USD |
0.2277 USD |
0.2722 USD |
0.2277 USD |
| 2025-08-23 |
0.2561 USD |
3,493,862.2025 |
0.2684 USD |
0.2288 USD |
0.2847 USD |
0.2614 USD |
| 2025-08-22 |
0.1893 USD |
2,464,715.9650 |
0.1945 USD |
0.1700 USD |
0.2169 USD |
0.2014 USD |
| 2025-08-21 |
0.2215 USD |
9,304,210.9768 |
0.2124 USD |
0.1752 USD |
0.2499 USD |
0.1763 USD |
| 2025-08-20 |
0.1760 USD |
9,330,373.3119 |
0.1750 USD |
0.1373 USD |
0.3650 USD |
0.2128 USD |