時価総額 $4.48T
1.27%
ボリューム24h $416.92B
6.44%
BTC % 54.37%
0.57%
ETH % 12.12%
-1.07%
硬貨
33.322
+14
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.172059 | $0.171815 | $0.191847 | $0.191847 | $13,363,280 | $43,014,806 |
| Oct-02 2025 | $0.196075 | $0.163429 | $0.196075 | $0.164325 | $18,703,338 | $49,018,864 |
| Oct-01 2025 | $0.162126 | $0.157999 | $0.172453 | $0.158924 | $11,487,642 | $40,531,664 |
| Sep-30 2025 | $0.157294 | $0.157294 | $0.180767 | $0.177033 | $8,684,626 | $39,323,586 |
| Sep-29 2025 | $0.176234 | $0.172893 | $0.183965 | $0.183491 | $8,373,443 | $44,058,668 |
| Sep-28 2025 | $0.184477 | $0.180042 | $0.186801 | $0.185097 | $8,098,193 | $46,119,321 |
| Sep-27 2025 | $0.188216 | $0.180035 | $0.190322 | $0.186988 | $8,029,803 | $47,054,209 |
| Sep-26 2025 | $0.18745 | $0.183382 | $0.199103 | $0.199103 | $10,943,581 | $46,862,673 |
| Sep-25 2025 | $0.192839 | $0.191174 | $0.210923 | $0.200203 | $18,992,628 | $48,209,796 |
| Sep-24 2025 | $0.204172 | $0.199885 | $0.224506 | $0.214633 | $12,918,055 | $51,043,045 |
| Sep-23 2025 | $0.21542 | $0.210907 | $0.24413 | $0.24413 | $16,433,613 | $53,855,192 |
| Sep-22 2025 | $0.246283 | $0.213117 | $0.254696 | $0.232499 | $36,733,019 | $61,570,931 |
| Sep-21 2025 | $0.231712 | $0.222439 | $0.250433 | $0.246376 | $16,543,287 | $57,928,169 |
| Sep-20 2025 | $0.250286 | $0.23004 | $0.255455 | $0.23004 | $16,415,160 | $62,571,628 |
| Sep-19 2025 | $0.235984 | $0.234575 | $0.261296 | $0.260312 | $15,855,355 | $58,996,176 |