時価総額 $4.03T
1.24%
ボリューム24h $173.38B
-73.63%
BTC % 55.14%
-0.18%
ETH % 11.83%
0.25%
硬貨
33.517
+1
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.121435 | $0.117233 | $0.125564 | $0.122359 | $5,652,537 | $30,358,850 |
| Oct-23 2025 | $0.122093 | $0.118622 | $0.123807 | $0.11872 | $6,375,071 | $30,523,292 |
| Oct-22 2025 | $0.117382 | $0.114752 | $0.124285 | $0.124285 | $9,459,015 | $29,345,714 |
| Oct-21 2025 | $0.123649 | $0.116968 | $0.130228 | $0.118369 | $12,518,309 | $30,912,361 |
| Oct-20 2025 | $0.118543 | $0.118166 | $0.139849 | $0.129875 | $9,279,933 | $29,635,804 |
| Oct-19 2025 | $0.132075 | $0.121387 | $0.133897 | $0.127101 | $9,947,463 | $33,018,941 |
| Oct-18 2025 | $0.132815 | $0.119344 | $0.132815 | $0.120043 | $11,080,331 | $33,203,763 |
| Oct-17 2025 | $0.118305 | $0.114227 | $0.127754 | $0.127754 | $10,935,482 | $29,576,298 |
| Oct-16 2025 | $0.126608 | $0.121463 | $0.138617 | $0.133965 | $18,890,128 | $31,652,072 |
| Oct-15 2025 | $0.140075 | $0.139395 | $0.179293 | $0.167774 | $42,644,239 | $35,018,894 |
| Oct-14 2025 | $0.176661 | $0.11158 | $0.17854 | $0.116071 | $45,627,200 | $44,165,377 |
| Oct-13 2025 | $0.115957 | $0.110469 | $0.116619 | $0.110469 | $11,370,660 | $28,989,296 |
| Oct-12 2025 | $0.112595 | $0.102468 | $0.113262 | $0.105031 | $9,471,386 | $28,148,786 |
| Oct-11 2025 | $0.104722 | $0.0904 | $0.109254 | $0.0904 | $19,962,972 | $26,180,644 |
| Oct-10 2025 | $0.097969 | $0.097969 | $0.141135 | $0.139694 | $15,350,511 | $24,492,295 |