時価総額 $3.29T
-0.83%
ボリューム24h $241.39B
8.41%
BTC % 54.52%
-0.56%
ETH % 11.39%
0.87%
硬貨
33.773
+6
取引所
885
最後の更新
1 分 前
Sapien (SAPIEN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Dec-08 2025 | $0.157527 | $0.155424 | $0.167108 | $0.156075 | $21,602,395 | $39,381,816 |
| Dec-07 2025 | $0.154991 | $0.154511 | $0.169983 | $0.169983 | $31,429,587 | $38,747,780 |
| Dec-06 2025 | $0.165197 | $0.15349 | $0.167816 | $0.167697 | $49,728,564 | $41,299,370 |
| Dec-05 2025 | $0.166765 | $0.146062 | $0.200241 | $0.1484 | $168,198,816 | $41,691,495 |
| Dec-04 2025 | $0.147286 | $0.147286 | $0.193353 | $0.193353 | $109,264,744 | $36,821,734 |
| Dec-03 2025 | $0.194434 | $0.114632 | $0.194434 | $0.114851 | $141,088,639 | $48,608,521 |
| Dec-02 2025 | $0.115999 | $0.113918 | $0.119589 | $0.114985 | $10,822,745 | $28,999,861 |
| Dec-01 2025 | $0.11297 | $0.109252 | $0.121708 | $0.121708 | $13,281,365 | $28,242,655 |
| Nov-30 2025 | $0.126618 | $0.123886 | $0.131488 | $0.131307 | $11,220,310 | $31,654,650 |
| Nov-29 2025 | $0.129937 | $0.125007 | $0.134322 | $0.129219 | $11,420,042 | $32,484,353 |
| Nov-28 2025 | $0.129713 | $0.128183 | $0.135287 | $0.130962 | $15,300,835 | $32,428,382 |
| Nov-27 2025 | $0.129271 | $0.127743 | $0.136177 | $0.132782 | $23,235,925 | $32,317,839 |
| Nov-26 2025 | $0.132581 | $0.123311 | $0.132581 | $0.130669 | $14,976,777 | $33,145,344 |
| Nov-25 2025 | $0.128682 | $0.126371 | $0.140404 | $0.134353 | $23,215,311 | $32,170,675 |
| Nov-24 2025 | $0.134077 | $0.124005 | $0.146459 | $0.124005 | $51,226,279 | $33,519,322 |