Sapien(SAPIEN)Hoy
$0.287251
Sapien Historial de precios
(SAPIEN)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.220121 | $0.267981 | $0.204341 | $0.230339 | $48.443M |
2025-09-09 | $0.266955 | $0.266434 | $0.215952 | $0.219209 | $45.092M |
2025-09-08 | $0.278417 | $0.308982 | $0.261735 | $0.265877 | $99.852M |
2025-09-07 | $0.180547 | $0.293951 | $0.178458 | $0.279000 | $77.626M |
2025-09-06 | $0.158552 | $0.194580 | $0.160264 | $0.181232 | $28.663M |
2025-09-05 | $0.157136 | $0.166970 | $0.155052 | $0.158568 | $17.991M |
2025-09-04 | $0.154989 | $0.158987 | $0.145986 | $0.157136 | $20.471M |
2025-09-03 | $0.158075 | $0.162886 | $0.147134 | $0.155513 | $27.688M |
2025-09-02 | $0.137962 | $0.173251 | $0.130852 | $0.158075 | $30.813M |
2025-09-01 | $0.146823 | $0.15632 | $0.133651 | $0.137383 | $17.998M |
2025-08-31 | $0.151976 | $0.170972 | $0.144399 | $0.146416 | $27.548M |
2025-08-30 | $0.130945 | $0.157304 | $0.124331 | $0.151975 | $22.759M |
2025-08-29 | $0.142041 | $0.148571 | $0.121482 | $0.130436 | $17.917M |
2025-08-28 | $0.156469 | $0.157387 | $0.136214 | $0.141959 | $176.122M |
2025-08-27 | $0.177092 | $0.183165 | $0.148946 | $0.156511 | $34.658M |
2025-08-26 | $0.198366 | $0.201785 | $0.175533 | $0.177541 | $39.488M |
2025-08-25 | $0.247145 | $0.25528 | $0.198366 | $0.198366 | $44.949M |
2025-08-24 | $0.269601 | $0.272348 | $0.233996 | $0.246581 | $57.049M |
2025-08-23 | $0.201444 | $0.280793 | $0.227409 | $0.270865 | $98.402M |
2025-08-22 | $0.188568 | $0.241272 | $0.172636 | $0.203456 | $53.277M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
Sapien(SAPIEN)
