Sapien
SAPIEN
Rank #658
$0.1200
Updated 25 days ago
Market Cap
$30.01M
24h Volume
$7.80M
Avg Volume (1y)
$38.45M
24h High/Low
$0.1247
$0.1144
$0.1144
Price Chart
Categories & Chains
Categories
Base Ecosystem
Infrastructure
Governance
Artificial Intelligence (AI)
Chains
Base
0xc729777d0470f30...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1200 | $0.1247 | $0.1144 | $0.1200 | $7.80M | $30.01M |
| Dec 2, 2025 | $0.1145 | $0.1199 | $0.1142 | $0.1159 | $8.55M | $29.10M |
| Dec 1, 2025 | $0.1252 | $0.1252 | $0.1098 | $0.1128 | $9.18M | $28.53M |
| Nov 30, 2025 | $0.1306 | $0.1318 | $0.1238 | $0.1269 | $7.97M | $31.94M |
| Nov 29, 2025 | $0.1288 | $0.1347 | $0.1252 | $0.1302 | $8.91M | $32.55M |
| Nov 28, 2025 | $0.1308 | $0.1356 | $0.1283 | $0.1288 | $15.68M | $32.89M |
| Nov 27, 2025 | $0.1325 | $0.1359 | $0.1275 | $0.1299 | $14.05M | $32.65M |
| Nov 26, 2025 | $0.1305 | $0.1324 | $0.1235 | $0.1324 | $12.67M | $32.02M |
| Nov 25, 2025 | $0.1358 | $0.1402 | $0.1266 | $0.1285 | $31.53M | $32.95M |
| Nov 24, 2025 | $0.1238 | $0.1482 | $0.1238 | $0.1340 | $26.33M | $33.15M |
| Nov 23, 2025 | $0.1243 | $0.1321 | $0.1219 | $0.1260 | $15.38M | $31.43M |
| Nov 22, 2025 | $0.1383 | $0.1429 | $0.1232 | $0.1246 | $49.99M | $32.22M |
| Nov 21, 2025 | $0.1325 | $0.1662 | $0.1314 | $0.1349 | $33.46M | $34.94M |
| Nov 20, 2025 | $0.1460 | $0.1466 | $0.1292 | $0.1342 | $47.28M | $34.92M |
| Nov 19, 2025 | $0.1531 | $0.1532 | $0.1398 | $0.1454 | $32.73M | $36.99M |
| Nov 18, 2025 | $0.1504 | $0.1550 | $0.1476 | $0.1519 | $17.61M | $37.79M |
| Nov 17, 2025 | $0.1643 | $0.1643 | $0.1504 | $0.1518 | $16.33M | $39.24M |
| Nov 16, 2025 | $0.1695 | $0.1737 | $0.1573 | $0.1616 | $18.36M | $41.35M |
| Nov 15, 2025 | $0.1730 | $0.1794 | $0.1650 | $0.1678 | $21.70M | $42.78M |
| Nov 14, 2025 | $0.1771 | $0.1853 | $0.1672 | $0.1744 | $26.96M | $43.65M |
| Nov 13, 2025 | $0.1989 | $0.2029 | $0.1732 | $0.1770 | $30.21M | $47.38M |
| Nov 12, 2025 | $0.2119 | $0.2202 | $0.2019 | $0.2028 | $41.53M | $53.05M |
| Nov 11, 2025 | $0.2209 | $0.2671 | $0.2134 | $0.2209 | $52.58M | $55.30M |
| Nov 10, 2025 | $0.2714 | $0.2714 | $0.2714 | $0.2714 | $285.38M | $67.86M |
| Nov 9, 2025 | $0.2270 | $0.2270 | $0.2270 | $0.2270 | $109.07M | $56.77M |
| Nov 8, 2025 | $0.2651 | $0.2651 | $0.2651 | $0.2651 | $278.48M | $66.27M |
| Nov 7, 2025 | $0.3414 | $0.3414 | $0.3414 | $0.3414 | $740.00M | $85.33M |
| Nov 6, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $6.49M | $31.06M |
| Nov 5, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $8.90M | $32.41M |
| Nov 4, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $10.30M | $35.09M |
| Nov 3, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $12.27M | $39.90M |
| Nov 2, 2025 | $0.1682 | $0.1682 | $0.1682 | $0.1682 | $19.88M | $42.08M |
| Nov 1, 2025 | $0.1632 | $0.1632 | $0.1632 | $0.1632 | $19.97M | $40.81M |
| Oct 31, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $37.34M | $40.31M |
| Oct 30, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $55.31M | $47.62M |
| Oct 29, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $9.57M | $32.37M |
| Oct 28, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $33.72M | $34.87M |
| Oct 27, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $7.61M | $32.84M |
| Oct 26, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $7.47M | $31.57M |
| Oct 25, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $3.90M | $30.34M |
| Oct 24, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $4.57M | $30.69M |
| Oct 23, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $7.58M | $29.73M |
| Oct 22, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $10.80M | $30.24M |
| Oct 21, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $7.46M | $29.68M |
| Oct 20, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $7.68M | $32.64M |
| Oct 19, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $9.10M | $32.54M |
| Oct 18, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $8.87M | $29.71M |
| Oct 17, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $16.48M | $31.84M |
| Oct 16, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $38.38M | $34.58M |
| Oct 15, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $43.25M | $43.04M |
| Oct 14, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $9.21M | $28.96M |
| Oct 13, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $7.41M | $28.20M |
| Oct 12, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $15.67M | $26.33M |
| Oct 11, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $14.09M | $24.00M |
| Oct 10, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $10.70M | $34.95M |
| Oct 9, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $8.18M | $38.21M |
| Oct 8, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $12.83M | $38.23M |
| Oct 7, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $11.16M | $44.75M |
| Oct 6, 2025 | $0.1741 | $0.1741 | $0.1741 | $0.1741 | $5.88M | $43.56M |
| Oct 5, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $7.85M | $43.82M |
| Oct 4, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $11.32M | $43.22M |
| Oct 3, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $16.58M | $48.81M |
| Oct 2, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $9.67M | $40.93M |
| Oct 1, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $6.75M | $39.42M |
| Sep 30, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $6.40M | $44.25M |
| Sep 29, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $6.23M | $46.24M |
| Sep 28, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $6.10M | $46.77M |
| Sep 27, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $8.84M | $46.87M |
| Sep 26, 2025 | $0.1932 | $0.1932 | $0.1932 | $0.1932 | $14.10M | $48.21M |
| Sep 25, 2025 | $0.2004 | $0.2004 | $0.2004 | $0.2004 | $12.10M | $50.05M |
| Sep 24, 2025 | $0.2144 | $0.2144 | $0.2144 | $0.2144 | $15.41M | $53.65M |
| Sep 23, 2025 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $35.48M | $61.71M |
| Sep 22, 2025 | $0.2305 | $0.2305 | $0.2305 | $0.2305 | $15.38M | $57.64M |
| Sep 21, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $15.55M | $61.63M |
| Sep 20, 2025 | $0.2319 | $0.2319 | $0.2319 | $0.2319 | $14.88M | $57.97M |
| Sep 19, 2025 | $0.2613 | $0.2613 | $0.2613 | $0.2613 | $18.89M | $65.12M |
| Sep 18, 2025 | $0.2794 | $0.2794 | $0.2794 | $0.2794 | $23.33M | $69.99M |
| Sep 17, 2025 | $0.2882 | $0.2882 | $0.2882 | $0.2882 | $28.18M | $71.77M |
| Sep 16, 2025 | $0.2653 | $0.2653 | $0.2653 | $0.2653 | $29.38M | $66.31M |
| Sep 15, 2025 | $0.3150 | $0.3150 | $0.3150 | $0.3150 | $39.90M | $78.78M |
| Sep 14, 2025 | $0.3144 | $0.3144 | $0.3144 | $0.3144 | $52.84M | $78.62M |
| Sep 13, 2025 | $0.2733 | $0.2733 | $0.2733 | $0.2733 | $34.58M | $68.32M |
| Sep 12, 2025 | $0.2693 | $0.2693 | $0.2693 | $0.2693 | $67.66M | $67.41M |
| Sep 11, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $65.59M | $68.03M |
| Sep 10, 2025 | $0.2139 | $0.2139 | $0.2139 | $0.2139 | $40.38M | $53.49M |
| Sep 9, 2025 | $0.2381 | $0.2381 | $0.2381 | $0.2381 | $71.33M | $59.51M |
| Sep 8, 2025 | $0.2821 | $0.2821 | $0.2821 | $0.2821 | $109.11M | $69.30M |
| Sep 7, 2025 | $0.2029 | $0.2029 | $0.2029 | $0.2029 | $34.96M | $51.68M |
| Sep 6, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $15.77M | $41.01M |
| Sep 5, 2025 | $0.1603 | $0.1603 | $0.1603 | $0.1603 | $21.65M | $40.07M |
| Sep 4, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $25.56M | $38.56M |
| Sep 3, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $31.98M | $36.78M |
| Sep 2, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $17.16M | $34.57M |
| Sep 1, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $19.55M | $36.13M |
| Aug 31, 2025 | $0.1628 | $0.1628 | $0.1628 | $0.1628 | $32.52M | $40.64M |
| Aug 30, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $16.56M | $33.77M |
| Aug 29, 2025 | $0.1431 | $0.1431 | $0.1431 | $0.1431 | $165.70M | $35.88M |
| Aug 28, 2025 | $0.1505 | $0.1505 | $0.1505 | $0.1505 | $42.61M | $37.74M |
| Aug 27, 2025 | $0.1754 | $0.1754 | $0.1754 | $0.1754 | $30.54M | $43.84M |
| Aug 26, 2025 | $0.2005 | $0.2005 | $0.2005 | $0.2005 | $45.96M | $50.15M |
| Aug 25, 2025 | $0.2245 | $0.2245 | $0.2245 | $0.2245 | $51.92M | $56.17M |
| Aug 24, 2025 | $0.2671 | $0.2671 | $0.2671 | $0.2671 | $67.00M | $66.72M |
| Aug 23, 2025 | $0.2573 | $0.2573 | $0.2573 | $0.2573 | $87.23M | $64.28M |
| Aug 22, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $74.44M | $47.88M |
| Aug 21, 2025 | $0.2123 | $0.2123 | $0.2123 | $0.2123 | $34.39M | $53.06M |
| Aug 20, 2025 | $0.2123 | $0.2123 | $0.2123 | $0.2123 | $34.39M | $53.06M |