時価総額 $3.17T
-1.98%
ボリューム24h $202.02B
38.37%
BTC % 54.92%
-0.18%
ETH % 11.19%
-0.08%
硬貨
33.878
+9
取引所
885
最後の更新
11 秒 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-29 2025 | $0.125401 | $0.121447 | $0.12611 | $0.123074 | $11,220,494 | $31,350,363 |
| Dec-28 2025 | $0.122524 | $0.122046 | $0.127907 | $0.123569 | $12,153,648 | $30,631,163 |
| Dec-27 2025 | $0.121739 | $0.121739 | $0.125088 | $0.123647 | $8,629,499 | $30,434,763 |
| Dec-26 2025 | $0.12341 | $0.118798 | $0.125483 | $0.118798 | $11,711,250 | $30,852,621 |
| Dec-25 2025 | $0.119049 | $0.119049 | $0.128602 | $0.124088 | $17,466,973 | $29,762,489 |
| Dec-24 2025 | $0.126152 | $0.112735 | $0.12659 | $0.116057 | $22,801,010 | $31,538,176 |
| Dec-23 2025 | $0.115728 | $0.113365 | $0.120871 | $0.118999 | $11,838,467 | $28,932,099 |
| Dec-22 2025 | $0.118493 | $0.116695 | $0.124071 | $0.121378 | $13,377,444 | $29,623,388 |
| Dec-21 2025 | $0.122818 | $0.121988 | $0.127899 | $0.124365 | $10,604,401 | $30,704,528 |
| Dec-20 2025 | $0.125772 | $0.125735 | $0.131475 | $0.126646 | $10,934,909 | $31,443,061 |
| Dec-19 2025 | $0.128232 | $0.124798 | $0.133235 | $0.1273 | $11,248,914 | $32,058,080 |
| Dec-18 2025 | $0.126462 | $0.120988 | $0.131721 | $0.126217 | $9,740,523 | $31,615,546 |
| Dec-17 2025 | $0.128347 | $0.128347 | $0.14143 | $0.138662 | $11,410,653 | $32,086,827 |
| Dec-16 2025 | $0.138339 | $0.132428 | $0.139984 | $0.132428 | $14,911,233 | $34,584,956 |
| Dec-15 2025 | $0.13674 | $0.13674 | $0.152508 | $0.145865 | $14,728,332 | $34,185,248 |