What historical data is shown for SAPIEN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Sapien (SAPIEN) Historical Data
BASE
AI
Sapien Historical Price Information — Daily SAPIEN Open, High, Low, Close & Volume
$0.04954
+0.86% 1D
Recently Viewed
1H+0.73%
1D+0.86%
1W-11.69%
1M-34.38%
Sapien (SAPIEN) has 90 days of daily open, high, low and close on file. Over that window SAPIEN ranged $0.04934 to $0.08498, closed at $0.04968 and is down 38.3% across the window.
Sapien — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08498
Window low
$0.04934
First → last
-38.34%
Latest close
$0.04968
vs live
-0.28%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SAPIEN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.05025 | $0.05036 | $0.04811 | $0.04968 | -1.13% | $15,106 | $12.09M |
| Nov 3, 2026 | $0.04934 | $0.05071 | $0.0484 | $0.05025 | +1.84% | $58,586 | $12.23M |
| Nov 2, 2026 | $0.05106 | $0.05146 | $0.0487 | $0.04934 | -3.37% | $56,225 | $12.01M |
| Nov 1, 2026 | $0.05158 | $0.05227 | $0.05076 | $0.05106 | -1.01% | $57,097 | $12.42M |
| Oct 31, 2026 | $0.0522 | $0.05301 | $0.05149 | $0.05158 | -1.19% | $56,903 | $12.55M |
| Oct 30, 2026 | $0.05218 | $0.05235 | $0.05029 | $0.0522 | +0.04% | $57,540 | $12.70M |
| Oct 29, 2026 | $0.05602 | $0.05674 | $0.05184 | $0.05218 | -6.85% | $57,959 | $12.70M |
| Oct 28, 2026 | $0.05646 | $0.05662 | $0.05473 | $0.05602 | -0.78% | $55,325 | $13.63M |
| Oct 27, 2026 | $0.05582 | $0.05669 | $0.05429 | $0.05646 | +1.15% | $57,442 | $13.74M |
| Oct 26, 2026 | $0.05526 | $0.0563 | $0.05418 | $0.05582 | +1.01% | $56,686 | $13.58M |
| Oct 25, 2026 | $0.05673 | $0.05706 | $0.05449 | $0.05526 | -2.59% | $59,274 | $13.45M |
| Oct 24, 2026 | $0.05635 | $0.0579 | $0.05519 | $0.05673 | +0.67% | $62,281 | $13.80M |
| Oct 23, 2026 | $0.05615 | $0.05838 | $0.05527 | $0.05635 | +0.36% | $62,754 | $13.71M |
| Oct 22, 2026 | $0.05907 | $0.0594 | $0.05567 | $0.05615 | -4.94% | $59,608 | $13.66M |
| Oct 21, 2026 | $0.05909 | $0.0608 | $0.05876 | $0.05907 | -0.03% | $59,058 | $14.37M |
| Oct 20, 2026 | $0.05977 | $0.06016 | $0.05733 | $0.05909 | -1.14% | $60,014 | $14.38M |
| Oct 19, 2026 | $0.05978 | $0.06128 | $0.0591 | $0.05977 | -0.02% | $58,465 | $14.54M |
| Oct 18, 2026 | $0.06227 | $0.06268 | $0.05544 | $0.05978 | -4.00% | $67,064 | $14.55M |
| Oct 17, 2026 | $0.06441 | $0.06479 | $0.06103 | $0.06227 | -3.32% | $57,393 | $15.15M |
| Oct 16, 2026 | $0.06514 | $0.06552 | $0.06289 | $0.06441 | -1.12% | $59,460 | $15.67M |
| Oct 15, 2026 | $0.06526 | $0.06579 | $0.06073 | $0.06514 | -0.18% | $73,274 | $15.85M |
| Oct 14, 2026 | $0.0678 | $0.06834 | $0.06485 | $0.06526 | -3.75% | $60,464 | $15.88M |
| Oct 13, 2026 | $0.0663 | $0.06996 | $0.06444 | $0.0678 | +2.26% | $72,594 | $16.50M |
| Oct 12, 2026 | $0.0711 | $0.07239 | $0.06603 | $0.0663 | -6.75% | $67,712 | $16.13M |
| Oct 11, 2026 | $0.07058 | $0.07149 | $0.06917 | $0.0711 | +0.74% | $58,961 | $17.30M |
| Oct 10, 2026 | $0.07087 | $0.07169 | $0.07003 | $0.07058 | -0.41% | $58,388 | $17.17M |
| Oct 9, 2026 | $0.06999 | $0.07157 | $0.06895 | $0.07087 | +1.26% | $65,585 | $17.24M |
| Oct 8, 2026 | $0.07285 | $0.07312 | $0.06709 | $0.06999 | -3.93% | $73,885 | $17.03M |
| Oct 7, 2026 | $0.07576 | $0.07598 | $0.07062 | $0.07285 | -3.84% | $60,389 | $17.73M |
| Oct 6, 2026 | $0.07606 | $0.07699 | $0.07406 | $0.07576 | -0.39% | $62,526 | $18.43M |
| Oct 5, 2026 | $0.07546 | $0.07663 | $0.07452 | $0.07606 | +0.80% | $71,061 | $18.51M |
| Oct 4, 2026 | $0.07555 | $0.0772 | $0.07506 | $0.07546 | -0.12% | $59,821 | $18.36M |
| Oct 3, 2026 | $0.07511 | $0.07611 | $0.0743 | $0.07555 | +0.59% | $87,911 | $18.38M |
| Oct 2, 2026 | $0.07558 | $0.07736 | $0.07268 | $0.07511 | -0.62% | $69,126 | $18.28M |
| Oct 1, 2026 | $0.07533 | $0.07704 | $0.07435 | $0.07558 | +0.33% | $61,280 | $18.39M |
| Sep 30, 2026 | $0.0739 | $0.0772 | $0.0736 | $0.07533 | +1.94% | $66,796 | $18.33M |
| Sep 29, 2026 | $0.07513 | $0.07777 | $0.07246 | $0.0739 | -1.64% | $66,766 | $17.98M |
| Sep 28, 2026 | $0.08016 | $0.08098 | $0.07359 | $0.07513 | -6.27% | $71,299 | $18.28M |
| Sep 27, 2026 | $0.08003 | $0.08125 | $0.07892 | $0.08016 | +0.16% | $64,279 | $19.50M |
| Sep 26, 2026 | $0.08018 | $0.08189 | $0.0784 | $0.08003 | -0.19% | $88,289 | $19.47M |
| Sep 25, 2026 | $0.07874 | $0.08102 | $0.07782 | $0.08018 | +1.83% | $63,914 | $19.51M |
| Sep 24, 2026 | $0.07477 | $0.08133 | $0.07447 | $0.07874 | +5.31% | $69,305 | $19.16M |
| Sep 23, 2026 | $0.07965 | $0.08101 | $0.0746 | $0.07477 | -6.13% | $84,977 | $18.19M |
| Sep 22, 2026 | $0.07804 | $0.08022 | $0.07735 | $0.07965 | +2.06% | $64,890 | $19.38M |
| Sep 21, 2026 | $0.07596 | $0.07904 | $0.07533 | $0.07804 | +2.74% | $67,092 | $18.99M |
| Sep 20, 2026 | $0.07683 | $0.0770 | $0.07469 | $0.07596 | -1.13% | $62,205 | $18.48M |
| Sep 19, 2026 | $0.07448 | $0.07689 | $0.07393 | $0.07683 | +3.16% | $64,112 | $18.69M |
| Sep 18, 2026 | $0.07332 | $0.07509 | $0.07312 | $0.07448 | +1.58% | $70,168 | $18.12M |
| Sep 17, 2026 | $0.07108 | $0.0738 | $0.06974 | $0.07332 | +3.15% | $63,221 | $17.84M |
| Sep 16, 2026 | $0.07198 | $0.07249 | $0.06872 | $0.07108 | -1.25% | $68,651 | $17.29M |
| Sep 15, 2026 | $0.07387 | $0.0747 | $0.07098 | $0.07198 | -2.56% | $65,611 | $17.51M |
| Sep 14, 2026 | $0.07317 | $0.07511 | $0.07316 | $0.07387 | +0.96% | $64,636 | $17.97M |
| Sep 13, 2026 | $0.07394 | $0.07615 | $0.07285 | $0.07317 | -1.04% | $64,775 | $17.80M |
| Sep 12, 2026 | $0.07455 | $0.07582 | $0.07324 | $0.07394 | -0.82% | $70,342 | $17.99M |
| Sep 11, 2026 | $0.0714 | $0.07585 | $0.06903 | $0.07455 | +4.41% | $110,477 | $18.14M |
| Sep 10, 2026 | $0.07724 | $0.07757 | $0.0712 | $0.0714 | -7.56% | $110,869 | $17.37M |
| Sep 9, 2026 | $0.07965 | $0.08176 | $0.0761 | $0.07724 | -3.03% | $77,300 | $18.79M |
| Sep 8, 2026 | $0.08109 | $0.08756 | $0.0780 | $0.07965 | -1.78% | $96,047 | $19.38M |
| Sep 7, 2026 | $0.08223 | $0.08229 | $0.07991 | $0.08109 | -1.39% | $75,990 | $19.73M |
| Sep 6, 2026 | $0.08197 | $0.08331 | $0.0804 | $0.08223 | +0.32% | $70,979 | $20.01M |
| Sep 5, 2026 | $0.07896 | $0.08239 | $0.07895 | $0.08197 | +3.81% | $62,975 | $19.94M |
| Sep 4, 2026 | $0.07957 | $0.07998 | $0.07688 | $0.07896 | -0.77% | $59,642 | $19.21M |
| Sep 3, 2026 | $0.07767 | $0.08064 | $0.07707 | $0.07957 | +2.45% | $77,636 | $19.36M |
| Sep 2, 2026 | $0.07954 | $0.08039 | $0.07611 | $0.07767 | -2.35% | $78,708 | $18.90M |
| Sep 1, 2026 | $0.08239 | $0.08261 | $0.07739 | $0.07954 | -3.46% | $101,606 | $19.35M |
| Aug 31, 2026 | $0.07774 | $0.08516 | $0.07752 | $0.08239 | +5.98% | $118,122 | $20.05M |
| Aug 30, 2026 | $0.08077 | $0.08546 | $0.07674 | $0.07774 | -3.75% | $110,840 | $18.92M |
| Aug 29, 2026 | $0.0787 | $0.0813 | $0.0787 | $0.08077 | +2.63% | $77,662 | $19.65M |
| Aug 28, 2026 | $0.07944 | $0.08141 | $0.07737 | $0.0787 | -0.93% | $72,847 | $19.15M |
| Aug 27, 2026 | $0.0799 | $0.08106 | $0.07899 | $0.07944 | -0.58% | $64,179 | $19.33M |
| Aug 26, 2026 | $0.07654 | $0.08032 | $0.0758 | $0.0799 | +4.39% | $73,678 | $19.44M |
| Aug 25, 2026 | $0.07997 | $0.08138 | $0.07547 | $0.07654 | -4.29% | $93,436 | $18.62M |
| Aug 24, 2026 | $0.08297 | $0.08299 | $0.07915 | $0.07997 | -3.62% | $87,934 | $19.46M |
| Aug 23, 2026 | $0.07932 | $0.08522 | $0.07565 | $0.08297 | +4.60% | $131,256 | $20.19M |
| Aug 22, 2026 | $0.08498 | $0.08671 | $0.07512 | $0.07932 | -6.66% | $121,137 | $19.30M |
| Aug 21, 2026 | $0.07974 | $0.08542 | $0.07666 | $0.08498 | +6.57% | $108,756 | $20.68M |
| Aug 20, 2026 | $0.07671 | $0.08024 | $0.07629 | $0.07974 | +3.95% | $89,086 | $19.40M |
| Aug 19, 2026 | $0.07475 | $0.07829 | $0.0741 | $0.07671 | +2.62% | $73,432 | $18.66M |
| Aug 18, 2026 | $0.07694 | $0.07694 | $0.0741 | $0.07475 | -2.85% | $63,386 | $18.19M |
| Aug 17, 2026 | $0.0768 | $0.07786 | $0.07593 | $0.07694 | +0.18% | $65,127 | $18.72M |
| Aug 16, 2026 | $0.07753 | $0.07843 | $0.07659 | $0.0768 | -0.94% | $61,042 | $18.69M |
| Aug 15, 2026 | $0.0770 | $0.0792 | $0.0761 | $0.07753 | +0.69% | $75,934 | $18.86M |
| Aug 14, 2026 | $0.07603 | $0.07811 | $0.07494 | $0.0770 | +1.28% | $59,797 | $18.74M |
| Aug 13, 2026 | $0.07726 | $0.07859 | $0.07561 | $0.07603 | -1.59% | $65,319 | $18.50M |
| Aug 12, 2026 | $0.07991 | $0.08285 | $0.07649 | $0.07726 | -3.32% | $57,470 | $18.80M |
| Aug 11, 2026 | $0.08376 | $0.08443 | $0.07949 | $0.07991 | -4.60% | $71,744 | $19.44M |
| Aug 10, 2026 | $0.08125 | $0.08637 | $0.08118 | $0.08376 | +3.09% | $69,738 | $20.38M |
| Aug 9, 2026 | $0.08264 | $0.08473 | $0.08115 | $0.08125 | -1.68% | $66,955 | $19.77M |
| Aug 8, 2026 | $0.08057 | $0.08295 | $0.08034 | $0.08264 | +2.57% | $59,532 | $20.11M |
| Aug 7, 2026 | $0.08258 | $0.08397 | $0.07929 | $0.08057 | — | $61,141 | $19.60M |
Sapien Historical Data FAQ
Window highs, lows, best/worst days and volume for SapienWhat is the all-time high for SAPIEN?
Sapien's record price is about $0.536429. It currently trades at $0.04954, roughly 90.8% below that peak. The all-time low on record is $0.04834967. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SAPIEN market cap?
Sapien has a market capitalisation of about $12.04M, on roughly $2.25M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SAPIEN change over this window?
Across 90 daily candles, close-to-close moved down 38.34%.
What were SAPIEN's high and low in this window?
In this sample, the highest trade print is about $0.08756 (Sep 8, 2026) and the lowest about $0.04811 (Nov 4, 2026).
What were SAPIEN's best and worst days in this window?
Best close-to-close day was about +6.57% (Aug 21, 2026); worst was -7.56% (Sep 10, 2026).