시가총액 $2.51T
-2.88%
볼륨 24시간 $205.74B
-12.32%
BTC % 54.52%
-0.05%
ETH % 9.63%
-2.9%
코인
34.215
+12
거래소
885
마지막 업데이트
55 초 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 |
|---|---|---|---|---|---|---|
| Feb-09 2026 | $0.082486 | $0.077841 | $0.082486 | $0.081584 | $4,100,782 | $20,621,554 |
| Feb-08 2026 | $0.082552 | $0.081621 | $0.084168 | $0.083177 | $3,924,814 | $20,638,076 |
| Feb-07 2026 | $0.083119 | $0.081624 | $0.08777 | $0.087364 | $4,799,243 | $20,779,956 |
| Feb-06 2026 | $0.088993 | $0.074245 | $0.088993 | $0.074245 | $6,958,475 | $22,248,438 |
| Feb-05 2026 | $0.079184 | $0.077802 | $0.097485 | $0.096673 | $7,040,007 | $19,796,004 |
| Feb-04 2026 | $0.096609 | $0.095187 | $0.101245 | $0.099125 | $5,963,578 | $24,152,439 |
| Feb-03 2026 | $0.100253 | $0.097847 | $0.103822 | $0.101819 | $5,622,680 | $25,063,305 |
| Feb-02 2026 | $0.102861 | $0.09735 | $0.103777 | $0.09735 | $6,716,417 | $25,715,260 |
| Feb-01 2026 | $0.0962 | $0.0962 | $0.10365 | $0.101188 | $6,951,692 | $24,050,040 |
| Jan-31 2026 | $0.099578 | $0.096009 | $0.113558 | $0.113558 | $8,362,233 | $24,894,708 |
| Jan-30 2026 | $0.113782 | $0.108611 | $0.114158 | $0.110715 | $7,454,312 | $28,445,613 |
| Jan-29 2026 | $0.110549 | $0.110549 | $0.121012 | $0.120126 | $7,326,848 | $27,637,477 |
| Jan-28 2026 | $0.120741 | $0.119819 | $0.123578 | $0.121619 | $5,774,912 | $30,185,475 |
| Jan-27 2026 | $0.121936 | $0.119115 | $0.121936 | $0.119962 | $5,859,800 | $30,484,040 |
| Jan-26 2026 | $0.120748 | $0.116807 | $0.121744 | $0.116807 | $6,280,424 | $30,187,190 |