CurrencyBeacon logo}}

Crypto Rate Dashboard

Sapien Price Chart

SAPIEN/USD
$0.092756
-7.21%

SAPIEN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-30 $0.09905328 $0.10101563 $0.09810618 $0.10009661 $3.94M
2026-05-29 $0.0967205 $0.10822482 $0.0942935 $0.09898212 $0.00
2026-05-28 $0.10221833 $0.10249994 $0.09584556 $0.09660994 $3.81M
2026-05-27 $0.10843235 $0.10916588 $0.10150213 $0.10195717 $3.50M
2026-05-26 $0.11086231 $0.11217117 $0.10746347 $0.10799813 $3.97M
2026-05-25 $0.11142619 $0.11881025 $0.1102625 $0.11091161 $4.89M
2026-05-24 $0.11932869 $0.12355667 $0.10967125 $0.11155412 $4.50M
2026-05-23 $0.11674371 $0.1222409 $0.11412806 $0.11894759 $4.68M
2026-05-22 $0.12387776 $0.13515063 $0.11574959 $0.11602894 $7.37M
2026-05-21 $0.11202647 $0.12508941 $0.11160975 $0.12396794 $10.28M
2026-05-20 $0.10072529 $0.11656541 $0.10072529 $0.11162544 $6.63M
2026-05-19 $0.10702073 $0.111145 $0.10039531 $0.10060019 $4.09M
2026-05-18 $0.11838875 $0.1191925 $0.10626181 $0.10678793 $4.38M
2026-05-17 $0.12644619 $0.12757189 $0.11739582 $0.11832067 $4.55M
2026-05-16 $0.12357393 $0.13178523 $0.11860081 $0.12660171 $8.72M
2026-05-15 $0.13648875 $0.137275 $0.1200095 $0.12358464 $7.99M
2026-05-14 $0.12108077 $0.1425675 $0.12014164 $0.1363155 $22.91M
2026-05-13 $0.12132036 $0.12791606 $0.1136468 $0.12041818 $8.55M
2026-05-12 $0.11657252 $0.13924891 $0.11631655 $0.12137844 $37.13M
2026-05-11 $0.10765223 $0.12054214 $0.10637545 $0.11661543 $10.08M
2026-05-10 $0.10631015 $0.10978692 $0.10479992 $0.10723033 $4.00M
2026-05-09 $0.10445384 $0.10944891 $0.10438319 $0.10660814 $4.33M
2026-05-08 $0.1064593 $0.1064593 $0.10186564 $0.104532 $4.21M
2026-05-07 $0.10077317 $0.1122591 $0.09938944 $0.10656689 $10.44M
2026-05-06 $0.09904135 $0.10380821 $0.09740734 $0.10095743 $5.33M
2026-05-05 $0.09691054 $0.10128071 $0.09691054 $0.09903456 $4.82M
2026-05-04 $0.09170953 $0.10019771 $0.09162188 $0.09655503 $6.55M
2026-05-03 $0.09384334 $0.09384334 $0.09057 $0.09177801 $4.00M
2026-05-02 $0.09677543 $0.10465793 $0.09343457 $0.09381531 $8.63M
2026-05-01 $0.0901872 $0.09704688 $0.08882811 $0.09677118 $6.07M