時価総額 $2.85T
0.99%
ボリューム24h $293.13B
-17.92%
BTC % 56.92%
-0.14%
ETH % 10.01%
-0.99%
硬貨
34.589
+13
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| May-04 2026 | $0.096021 | $0.091529 | $0.099626 | $0.091529 | $9,171,902 | $24,005,491 |
| May-03 2026 | $0.092097 | $0.090725 | $0.093443 | $0.093443 | $5,522,973 | $23,024,389 |
| May-02 2026 | $0.094496 | $0.093572 | $0.102291 | $0.097402 | $12,961,884 | $23,624,217 |
| May-01 2026 | $0.096867 | $0.088948 | $0.096867 | $0.090227 | $8,119,808 | $24,216,970 |
| Apr-30 2026 | $0.089851 | $0.088335 | $0.091632 | $0.089375 | $6,224,124 | $22,462,828 |
| Apr-29 2026 | $0.089776 | $0.088423 | $0.093819 | $0.089202 | $8,346,088 | $22,444,045 |
| Apr-28 2026 | $0.088759 | $0.088759 | $0.093394 | $0.091281 | $5,120,167 | $22,189,915 |
| Apr-27 2026 | $0.091023 | $0.089955 | $0.097196 | $0.095785 | $6,505,548 | $22,755,762 |
| Apr-26 2026 | $0.095035 | $0.094032 | $0.097691 | $0.094565 | $7,380,850 | $23,758,843 |
| Apr-25 2026 | $0.094343 | $0.092155 | $0.100124 | $0.092155 | $35,673,156 | $23,585,794 |
| Apr-24 2026 | $0.091142 | $0.088969 | $0.094542 | $0.089308 | $8,974,867 | $22,785,641 |
| Apr-23 2026 | $0.089542 | $0.08742 | $0.092502 | $0.089699 | $8,433,622 | $22,385,609 |
| Apr-22 2026 | $0.089311 | $0.087479 | $0.093875 | $0.088172 | $11,141,252 | $22,327,997 |
| Apr-21 2026 | $0.088506 | $0.08569 | $0.092941 | $0.092941 | $7,890,182 | $22,126,574 |
| Apr-20 2026 | $0.094001 | $0.08592 | $0.094001 | $0.089613 | $13,661,235 | $23,500,405 |