시가총액 $3.31T
-4.41%
볼륨 24시간 $458.56B
29.18%
BTC % 54.37%
-1.15%
ETH % 10.97%
-0.54%
코인
33.675
+3
거래소
885
마지막 업데이트
1 분 전에
Sapien (SAPIEN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $0.151374 | $0.150424 | $0.164513 | $0.164513 | $19,911,169 | $37,843,526 |
| Nov-16 2025 | $0.163012 | $0.158956 | $0.175043 | $0.169899 | $25,623,546 | $40,753,179 |
| Nov-15 2025 | $0.169409 | $0.165408 | $0.178274 | $0.170967 | $21,976,395 | $42,352,313 |
| Nov-14 2025 | $0.171816 | $0.168269 | $0.18642 | $0.177005 | $29,478,288 | $42,954,194 |
| Nov-13 2025 | $0.176816 | $0.172635 | $0.202324 | $0.200057 | $39,641,617 | $44,204,070 |
| Nov-12 2025 | $0.201353 | $0.201353 | $0.221715 | $0.208397 | $42,552,203 | $50,338,472 |
| Nov-11 2025 | $0.216604 | $0.213805 | $0.251281 | $0.246154 | $57,934,329 | $54,151,029 |
| Nov-10 2025 | $0.244022 | $0.243909 | $0.270266 | $0.266937 | $99,348,190 | $61,005,697 |
| Nov-09 2025 | $0.274416 | $0.207433 | $0.32656 | $0.221274 | $265,491,545 | $68,604,168 |
| Nov-08 2025 | $0.222565 | $0.219122 | $0.26985 | $0.26985 | $104,935,079 | $55,641,476 |
| Nov-07 2025 | $0.26831 | $0.250273 | $0.369822 | $0.327098 | $283,641,358 | $67,077,677 |
| Nov-06 2025 | $0.345173 | $0.119295 | $0.462868 | $0.124464 | $875,528,290 | $86,293,403 |
| Nov-05 2025 | $0.1248 | $0.121876 | $0.128194 | $0.128194 | $7,744,061 | $31,200,197 |
| Nov-04 2025 | $0.129764 | $0.12582 | $0.145463 | $0.13937 | $9,141,831 | $32,441,219 |
| Nov-03 2025 | $0.139963 | $0.137394 | $0.159319 | $0.159319 | $11,086,128 | $34,990,880 |