Cap Mercado $4.24T
1.2%
Volume 24h $313.67B
5.29%
BTC % 53.6%
0.16%
ETH % 12.58%
0.39%
Moedas
33.102
+16
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Sapien (SAPIEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.217505 | $0.205617 | $0.258217 | $0.238719 | $41,083,207 | $54,376,408 |
| Sep-08 2025 | $0.247515 | $0.237417 | $0.29701 | $0.273111 | $74,244,837 | $61,878,776 |
| Sep-07 2025 | $0.289897 | $0.204254 | $0.302832 | $0.204254 | $110,387,361 | $72,474,459 |
| Sep-06 2025 | $0.200006 | $0.167245 | $0.200006 | $0.168729 | $33,737,976 | $50,001,590 |
| Sep-05 2025 | $0.163049 | $0.155898 | $0.168398 | $0.159243 | $16,299,334 | $40,762,358 |
| Sep-04 2025 | $0.160632 | $0.149151 | $0.164202 | $0.156332 | $21,882,191 | $40,158,236 |
| Sep-03 2025 | $0.152995 | $0.148532 | $0.159962 | $0.151738 | $25,600,775 | $38,248,756 |
| Sep-02 2025 | $0.151777 | $0.137094 | $0.170315 | $0.13821 | $32,367,029 | $37,944,442 |
| Sep-01 2025 | $0.13711 | $0.132015 | $0.156089 | $0.144448 | $20,858,671 | $34,277,712 |
| Aug-31 2025 | $0.145644 | $0.144687 | $0.16186 | $0.160043 | $24,309,684 | $36,411,118 |
| Aug-30 2025 | $0.157644 | $0.129608 | $0.17087 | $0.129608 | $38,033,044 | $39,411,122 |
| Aug-29 2025 | $0.135046 | $0.121778 | $0.144167 | $0.141337 | $20,278,814 | $33,761,555 |
| Aug-28 2025 | $0.144874 | $0.136645 | $0.149892 | $0.149892 | $216,601,744 | $36,218,722 |
| Aug-27 2025 | $0.15191 | $0.144765 | $0.17821 | $0.175303 | $55,469,277 | $37,977,659 |
| Aug-26 2025 | $0.178121 | $0.176933 | $0.201132 | $0.201132 | $42,820,726 | $44,530,325 |