Sapien Lịch sử Giá

(SAPIEN)

Khoảng thời gian: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-12	$0.277576	$0.290579	$0.261334	$0.266832	$39.233M
2025-09-11	$0.230330	$0.312738	$0.222027	$0.279199	$81.859M
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