Cap Mercado $2.25T
-0.88%
Volumen 24h $77.91B
-23.06%
BTC % 58.4154%
-0.09%
ETH % 9.60223%
-0.04%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Sapien (SAPIEN), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Sapien (SAPIEN) en Dólar USD. Esta tabla muestra 300 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-15 2026 | $0.0838 | $0.0826 | $0.0875 | $0.0843 | $833,378 | $20,950,000 |
| Jun-14 2026 | $0.0845 | $0.0812 | $0.0881 | $0.0823 | $1,356,363 | $21,125,000 |
| Jun-13 2026 | $0.0824 | $0.0801 | $0.0847 | $0.0817 | $490,604 | $20,600,000 |
| Jun-12 2026 | $0.0812 | $0.081 | $0.0851 | $0.0825 | $704,157 | $20,300,000 |
| Jun-11 2026 | $0.0827 | $0.0756 | $0.0844 | $0.0756 | $809,921 | $20,675,000 |
| Jun-10 2026 | $0.0757 | $0.0736 | $0.0811 | $0.0801 | $718,849 | $18,925,000 |
| Jun-09 2026 | $0.0801 | $0.0754 | $0.0805 | $0.0789 | $1,055,719 | $20,025,000 |
| Jun-08 2026 | $0.0788 | $0.0753 | $0.0824 | $0.0758 | $1,400,394 | $19,700,000 |
| Jun-07 2026 | $0.0757 | $0.0724 | $0.0774 | $0.0748 | $381,484 | $18,925,000 |
| Jun-06 2026 | $0.0748 | $0.0692 | $0.0757 | $0.0739 | $440,657 | $18,700,000 |
| Jun-05 2026 | $0.0731 | $0.0723 | $0.083 | $0.0827 | $717,035 | $18,275,000 |
| Jun-04 2026 | $0.0824 | $0.081 | $0.0914 | $0.0907 | $846,554 | $20,600,000 |
| Jun-03 2026 | $0.0908 | $0.0887 | $0.0953 | $0.0895 | $603,310 | $22,700,000 |
| Jun-02 2026 | $0.0892 | $0.0883 | $0.0948 | $0.0943 | $747,463 | $22,300,000 |
| Jun-01 2026 | $0.0945 | $0.0908 | $0.0967 | $0.0949 | $699,876 | $23,625,000 |