Cap Mercato $2.58T
-0.11%
Volume 24o $74.60B
12.76%
BTC % 59.9458%
0%
ETH % 9.93834%
0.57%
Monete
34.665
Scambi
204
In tempo reale
Prezzo storico di Sapien (SAPIEN), volume e dati di mercato per data Dollaro USD - USD
Monitora la cronologia completa dei prezzi di Sapien (SAPIEN) in Dollaro USD. Questa tabella mostra 279 giorni di dati OHLCV giornalieri, inclusi prezzi di apertura, massimo, minimo, chiusura, volume e capitalizzazione di mercato.
| Data | Prezzo | Prezzo Min. | Prezzo Mass. | Prezzo Apert. | Volume 24o USD | Capitalizzazione USD |
|---|---|---|---|---|---|---|
| May-25 2026 | $0.1109 | $0.1102 | $0.1189 | $0.1115 | $1,327,003 | $27,725,000 |
| May-24 2026 | $0.1117 | $0.1096 | $0.1239 | $0.1195 | $1,053,171 | $27,925,000 |
| May-23 2026 | $0.1188 | $0.115 | $0.1225 | $0.1169 | $1,097,982 | $29,700,000 |
| May-22 2026 | $0.117565 | $0.117565 | $0.135003 | $0.123459 | $11,568,786 | $29,391,494 |
| May-21 2026 | $0.119859 | $0.111488 | $0.122989 | $0.111488 | $14,118,738 | $29,964,883 |
| May-20 2026 | $0.112436 | $0.100985 | $0.115406 | $0.100985 | $8,774,678 | $28,109,113 |
| May-19 2026 | $0.10227 | $0.10227 | $0.109952 | $0.107097 | $5,774,755 | $25,567,626 |
| May-18 2026 | $0.107256 | $0.107256 | $0.118008 | $0.118008 | $6,792,562 | $26,814,217 |
| May-17 2026 | $0.123539 | $0.121298 | $0.127015 | $0.127015 | $6,258,503 | $30,884,988 |
| May-16 2026 | $0.12659 | $0.119416 | $0.130557 | $0.124024 | $12,342,233 | $31,647,634 |
| May-15 2026 | $0.1227 | $0.120887 | $0.13698 | $0.13698 | $11,614,008 | $30,675,154 |
| May-14 2026 | $0.134515 | $0.120453 | $0.139586 | $0.122146 | $31,850,765 | $33,629,000 |
| May-13 2026 | $0.114442 | $0.113904 | $0.127652 | $0.120098 | $11,657,396 | $28,610,724 |
| May-12 2026 | $0.123522 | $0.116424 | $0.136467 | $0.11668 | $59,807,785 | $30,880,731 |
| May-11 2026 | $0.117047 | $0.10651 | $0.117047 | $0.107137 | $13,944,653 | $29,261,762 |