Sapien(SAPIEN)Hoje
$0.157426
Sapien Histórico de preços
(SAPIEN)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-21 | -- | $0.259569 | $0.139567 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Sapien(SAPIEN)
