Sapien
SAPIEN
Rank #658
$0.1200
Updated 4 months ago
Market Cap
$30.01M
24h Volume
$7.80M
Avg Volume (6m)
$58.74M
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 |