SAPIEN SAPIEN
SAPIEN-USD.CC · Cryptocurrency
Price (USD)
$0.093080
24h Change
+17.42%
(+$0.013800)
24h High / Low
$0.099816
/
$0.092691
Volume
107.45M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18-04-2026 | $0.099656 | $0.099816 | $0.092691 | $0.093440 | 107.31M |
| 17-04-2026 | $0.079272 | $0.079272 | $0.079272 | $0.079272 | 6.88M |
| 16-04-2026 | $0.073790 | $0.079589 | $0.073353 | $0.079272 | 6.14M |
| 15-04-2026 | $0.076259 | $0.076574 | $0.072750 | $0.073790 | 4.51M |
| 14-04-2026 | $0.074158 | $0.079321 | $0.073055 | $0.076259 | 6.17M |
| 13-04-2026 | $0.069897 | $0.075531 | $0.069598 | $0.074161 | 6.06M |
| 12-04-2026 | $0.074262 | $0.074387 | $0.069497 | $0.069909 | 4.39M |
| 11-04-2026 | $0.075872 | $0.077183 | $0.073338 | $0.074262 | 5.33M |
| 10-04-2026 | $0.073592 | $0.076487 | $0.072136 | $0.075872 | 7.32M |
| 09-04-2026 | $0.069878 | $0.083329 | $0.068929 | $0.073594 | 21.46M |
| 08-04-2026 | $0.069650 | $0.070567 | $0.067979 | $0.069885 | 4.36M |
| 07-04-2026 | $0.066575 | $0.069680 | $0.065340 | $0.069650 | 4.02M |
| 06-04-2026 | $0.066504 | $0.069773 | $0.066031 | $0.066581 | 4.19M |
| 05-04-2026 | $0.067932 | $0.068558 | $0.065555 | $0.066508 | 3.98M |
| 04-04-2026 | $0.068582 | $0.071424 | $0.067104 | $0.067934 | 4.66M |
| 03-04-2026 | $0.070826 | $0.078343 | $0.068307 | $0.068584 | 13.02M |
| 02-04-2026 | $0.065876 | $0.071767 | $0.063601 | $0.070830 | 7.34M |
| 01-04-2026 | $0.065813 | $0.066151 | $0.063985 | $0.065877 | 3.77M |
| 31-03-2026 | $0.064305 | $0.069257 | $0.064227 | $0.065812 | 8.19M |
| 30-03-2026 | $0.063582 | $0.067622 | $0.063168 | $0.064294 | 3.85M |
| 29-03-2026 | $0.066677 | $0.066990 | $0.062872 | $0.063579 | 3.66M |
| 28-03-2026 | $0.066958 | $0.069036 | $0.065700 | $0.066677 | 3.05M |
| 27-03-2026 | $0.069497 | $0.072418 | $0.066895 | $0.066958 | 3.49M |
| 26-03-2026 | $0.074310 | $0.075012 | $0.067968 | $0.069501 | 4.03M |
| 25-03-2026 | $0.078094 | $0.078910 | $0.073921 | $0.074316 | 4.71M |
| 24-03-2026 | $0.074427 | $0.080582 | $0.073265 | $0.078092 | 8.35M |
| 23-03-2026 | $0.071782 | $0.075448 | $0.071368 | $0.074429 | 4.23M |
| 22-03-2026 | $0.074071 | $0.074512 | $0.071328 | $0.071781 | 4.19M |
| 21-03-2026 | $0.072648 | $0.077602 | $0.072530 | $0.074090 | 5.16M |
| 20-03-2026 | $0.070883 | $0.074736 | $0.070883 | $0.072648 | 3.95M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.