CurrencyBeacon logo}}

Crypto Rate Dashboard

Sapien Price Chart

SAPIEN/USD
$0.080176
-2.74%

SAPIEN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-07-27 $0.08009284 $0.08770357 $0.07997531 $0.08536873 $8.36M
2026-07-26 $0.07746269 $0.08055992 $0.07731348 $0.08004037 $2.83M
2026-07-25 $0.07765815 $0.079454 $0.07690692 $0.077474 $2.71M
2026-07-24 $0.07861067 $0.08229691 $0.07718867 $0.07762162 $3.55M
2026-07-23 $0.08261779 $0.08437209 $0.07775628 $0.078633 $4.47M
2026-07-22 $0.07730551 $0.08635167 $0.07705105 $0.08257904 $7.56M
2026-07-21 $0.07960919 $0.0801 $0.07654614 $0.07726625 $2.77M
2026-07-20 $0.07407539 $0.08194408 $0.07398716 $0.08049941 $5.77M
2026-07-19 $0.07403286 $0.07626321 $0.07375463 $0.07415882 $2.22M
2026-07-18 $0.07380672 $0.07404571 $0.07222724 $0.07404571 $1.82M
2026-07-17 $0.07564654 $0.07774801 $0.07351996 $0.0737482 $2.99M
2026-07-16 $0.07792941 $0.07792941 $0.07554077 $0.07565743 $1.90M
2026-07-15 $0.07663824 $0.07885565 $0.075518 $0.07792389 $2.52M
2026-07-14 $0.08026156 $0.08026156 $0.07584465 $0.07661056 $2.70M
2026-07-13 $0.08006606 $0.08103167 $0.07779218 $0.08026983 $3.04M
2026-07-12 $0.07588778 $0.08135525 $0.07536853 $0.08000506 $4.53M
2026-07-11 $0.07641111 $0.07928059 $0.07588 $0.07596772 $3.22M
2026-07-10 $0.07299217 $0.07702561 $0.07265789 $0.07647 $2.64M
2026-07-09 $0.07221112 $0.07439639 $0.07159559 $0.07302444 $2.17M
2026-07-08 $0.07358 $0.07413811 $0.07143994 $0.07215494 $2.39M
2026-07-07 $0.07631328 $0.07662439 $0.07340883 $0.07355111 $2.57M
2026-07-06 $0.07656606 $0.07712 $0.07299578 $0.07628606 $3.08M
2026-07-05 $0.07755656 $0.0795235 $0.07626765 $0.07656313 $2.90M
2026-07-04 $0.07641217 $0.07975433 $0.07524722 $0.077485 $2.71M
2026-07-03 $0.07600883 $0.07690641 $0.0754355 $0.07630383 $2.70M
2026-07-02 $0.07223988 $0.07726 $0.07170265 $0.07596667 $3.18M
2026-07-01 $0.07126535 $0.07379662 $0.070521 $0.07224272 $2.89M
2026-06-30 $0.07436389 $0.07443722 $0.07082912 $0.07131506 $2.62M
2026-06-29 $0.07307383 $0.07474353 $0.07247111 $0.07432611 $2.54M
2026-06-28 $0.07249878 $0.07602333 $0.07210218 $0.07315217 $2.63M