Sapien Historical Data

SAPIEN
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0812
-2.04%
$77.61 million $12.34 million
Aug 17 $0.0794
+3.36%
$81.44 million $14.05 million
Aug 10 $0.0775
-4.61%
$75.47 million $10.49 million
Aug 3 $0.0812
+0.08%
$79.79 million $11.38 million
Jul 27 $0.0812
+1.38%
$79.69 million $24.19 million
Jul 20 $0.08
+7.99%
$78.65 million $30.21 million
Jul 13 $0.0741
-7.41%
$72.81 million $13.33 million
Jul 6 $0.0758
-1.11%
$78.61 million $6.63 million
Jun 29 $0.0766
+4.90%
$75.26 million $5.76 million
Jun 22 $0.0724
-12.63%
$71.76 million $11.46 million
Jun 15 $0.0828
-1.74%
$81.44 million $12.18 million
Jun 8 $0.0822
+8.97%
$81.93 million $12.84 million
Jun 1 $0.0748
-21.01%
$73.39 million $10.92 million
May 25 $0.1
-10.18%
$92.16 million $15.53 million
May 18 $0.119
+0.63%
$108.37 million $24.41 million
May 11 $0.127
+18.01%
$115.13 million $78.68 million
May 4 $0.107
+16.26%
$104.28 million $21.24 million
Apr 27 $0.0938
-1.58%
$89.17 million $8.66 million
Apr 20 $0.0945
+3.36%
$92.68 million $69.21 million
Apr 13 $0.0823
+17.61%
$89.01 million $113.43 million
Apr 6 $0.0742
+11.57%
$68.1 million $38.36 million
Mar 30 $0.0679
+6.77%
$64.78 million $32.32 million
Mar 23 $0.0668
-6.94%
$61.93 million $24.29 million
Mar 16 $0.0718
-6.72%
$69.86 million $27.48 million
Mar 9 $0.0769
+2.64%
$74.89 million $28.97 million
Mar 2 $0.0739
-7.53%
$72.96 million $30.6 million
Feb 23 $0.0799
-16.00%
$77.78 million $49.78 million
Feb 16 $0.0937
+10.40%
$92.6 million $44.55 million
Feb 9 $0.0912
+11.61%
$82.61 million $39.79 million
Feb 2 $0.0833
-13.68%
$79.58 million $28.86 million
Jan 26 $0.101
-13.34%
$93.99 million $30.15 million
Jan 19 $0.124
-7.29%
$113.29 million $34.88 million
Jan 12 $0.136
-3.03%
$130.2 million $48.43 million
Jan 5 $0.14
-13.46%
$136.01 million $54.38 million
Dec 29 $0.172
+39.13%
$162.26 million $156.69 million
Dec 22 $0.122
-0.04%
$123.32 million $65.27 million
Dec 15 $0.126
-13.55%
$121.95 million $54.12 million
Dec 8 $0.145
-8.48%
$36.41 million $112.29 million
Dec 1 $0.171
+36.45%
$39.51 million $363.18 million
Nov 24 $0.13
+5.01%
$31.27 million $105.61 million
Nov 17 $0.125
-24.33%
$31.05 million $161.15 million
Nov 10 $0.168
-37.61%
$41.2 million $210.38 million
Nov 3 $0.225
+40.94%
$67.31 million $799.84 million
Oct 27 $0.168
+27.60%
$39.98 million $145.64 million
Oct 20 $0.126
-3.83%
$32.97 million $36.92 million
Oct 13 $0.135
+20.19%
$32.75 million $108.31 million
Oct 6 $0.105
-39.43%
$28.11 million $64.49 million
Sep 29 $0.177
-4.17%
$43.51 million $67.23 million
Sep 22 $0.187
-18.71%
$46.25 million $103.03 million
Sep 15 $0.252
-19.87%
$57.51 million $132.04 million
Download