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
$0.0695
-4.27% 1D
Recently Viewed
1H-0.71%
1D-4.27%
1W-12.69%
1M-9.62%
Sapien (SAPIEN) has 90 days of daily open, high, low and close on file. Over that window SAPIEN ranged $0.06944 to $0.08509, closed at $0.06944 and is down 13.5% across the window.
Sapien — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08509
Window low
$0.06944
First → last
-13.51%
Latest close
$0.06944
vs live
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.07198 | $0.07249 | $0.06872 | $0.06944 | -3.53% | $55,136 | $13.16M |
| Sep 15, 2026 | $0.07387 | $0.0747 | $0.07098 | $0.07198 | -2.56% | $65,611 | $13.64M |
| Sep 14, 2026 | $0.07317 | $0.07511 | $0.07316 | $0.07387 | +0.96% | $64,636 | $14.00M |
| Sep 13, 2026 | $0.07394 | $0.07615 | $0.07285 | $0.07317 | -1.04% | $64,775 | $13.87M |
| Sep 12, 2026 | $0.07455 | $0.07582 | $0.07324 | $0.07394 | -0.82% | $70,342 | $14.01M |
| Sep 11, 2026 | $0.0714 | $0.07585 | $0.06903 | $0.07455 | +4.41% | $110,477 | $14.13M |
| Sep 10, 2026 | $0.07724 | $0.07757 | $0.0712 | $0.0714 | -7.56% | $110,869 | $13.53M |
| Sep 9, 2026 | $0.07965 | $0.08176 | $0.0761 | $0.07724 | -3.03% | $77,300 | $14.64M |
| Sep 8, 2026 | $0.08109 | $0.08756 | $0.0780 | $0.07965 | -1.78% | $96,047 | $15.10M |
| Sep 7, 2026 | $0.08223 | $0.08229 | $0.07991 | $0.08109 | -1.39% | $75,990 | $15.37M |
| Sep 6, 2026 | $0.08197 | $0.08331 | $0.0804 | $0.08223 | +0.32% | $70,979 | $15.58M |
| Sep 5, 2026 | $0.07896 | $0.08239 | $0.07895 | $0.08197 | +3.81% | $62,975 | $15.54M |
| Sep 4, 2026 | $0.07957 | $0.07998 | $0.07688 | $0.07896 | -0.77% | $59,642 | $14.96M |
| Sep 3, 2026 | $0.07767 | $0.08064 | $0.07707 | $0.07957 | +2.45% | $77,636 | $15.08M |
| Sep 2, 2026 | $0.07954 | $0.08039 | $0.07611 | $0.07767 | -2.35% | $78,708 | $14.72M |
| Sep 1, 2026 | $0.08239 | $0.08261 | $0.07739 | $0.07954 | -3.46% | $101,606 | $15.07M |
| Aug 31, 2026 | $0.07774 | $0.08516 | $0.07752 | $0.08239 | +5.98% | $118,122 | $15.61M |
| Aug 30, 2026 | $0.08077 | $0.08546 | $0.07674 | $0.07774 | -3.75% | $110,840 | $14.73M |
| Aug 29, 2026 | $0.0787 | $0.0813 | $0.0787 | $0.08077 | +2.63% | $77,662 | $15.31M |
| Aug 28, 2026 | $0.07944 | $0.08141 | $0.07737 | $0.0787 | -0.93% | $72,847 | $14.92M |
| Aug 27, 2026 | $0.0799 | $0.08106 | $0.07899 | $0.07944 | -0.58% | $64,179 | $15.06M |
| Aug 26, 2026 | $0.07654 | $0.08032 | $0.0758 | $0.0799 | +4.39% | $73,678 | $15.14M |
| Aug 25, 2026 | $0.07997 | $0.08138 | $0.07547 | $0.07654 | -4.29% | $93,436 | $14.51M |
| Aug 24, 2026 | $0.08297 | $0.08299 | $0.07915 | $0.07997 | -3.62% | $87,934 | $15.16M |
| Aug 23, 2026 | $0.07932 | $0.08522 | $0.07565 | $0.08297 | +4.60% | $131,256 | $15.72M |
| Aug 22, 2026 | $0.08498 | $0.08671 | $0.07512 | $0.07932 | -6.66% | $121,137 | $15.03M |
| Aug 21, 2026 | $0.07974 | $0.08542 | $0.07666 | $0.08498 | +6.57% | $108,756 | $16.11M |
| Aug 20, 2026 | $0.07671 | $0.08024 | $0.07629 | $0.07974 | +3.95% | $89,086 | $15.11M |
| Aug 19, 2026 | $0.07475 | $0.07829 | $0.0741 | $0.07671 | +2.62% | $73,432 | $14.54M |
| Aug 18, 2026 | $0.07694 | $0.07694 | $0.0741 | $0.07475 | -2.85% | $63,386 | $14.17M |
| Aug 17, 2026 | $0.0768 | $0.07786 | $0.07593 | $0.07694 | +0.18% | $65,127 | $14.58M |
| Aug 16, 2026 | $0.07753 | $0.07843 | $0.07659 | $0.0768 | -0.94% | $61,042 | $14.56M |
| Aug 15, 2026 | $0.0770 | $0.0792 | $0.0761 | $0.07753 | +0.69% | $75,934 | $14.69M |
| Aug 14, 2026 | $0.07603 | $0.07811 | $0.07494 | $0.0770 | +1.28% | $59,797 | $14.59M |
| Aug 13, 2026 | $0.07726 | $0.07859 | $0.07561 | $0.07603 | -1.59% | $65,319 | $14.41M |
| Aug 12, 2026 | $0.07991 | $0.08285 | $0.07649 | $0.07726 | -3.32% | $57,470 | $14.64M |
| Aug 11, 2026 | $0.08376 | $0.08443 | $0.07949 | $0.07991 | -4.60% | $71,744 | $15.14M |
| Aug 10, 2026 | $0.08125 | $0.08637 | $0.08118 | $0.08376 | +3.09% | $69,738 | $15.87M |
| Aug 9, 2026 | $0.08264 | $0.08473 | $0.08115 | $0.08125 | -1.68% | $66,955 | $15.40M |
| Aug 8, 2026 | $0.08057 | $0.08295 | $0.08034 | $0.08264 | +2.57% | $59,532 | $15.66M |
| Aug 7, 2026 | $0.08258 | $0.08397 | $0.07929 | $0.08057 | -2.43% | $61,141 | $15.27M |
| Aug 6, 2026 | $0.07987 | $0.0840 | $0.07966 | $0.08258 | +3.39% | $85,115 | $15.65M |
| Aug 5, 2026 | $0.07834 | $0.08251 | $0.07723 | $0.07987 | +1.95% | $73,315 | $15.14M |
| Aug 4, 2026 | $0.07948 | $0.08062 | $0.07834 | $0.07834 | -1.43% | $66,996 | $14.85M |
| Aug 3, 2026 | $0.08118 | $0.08118 | $0.07788 | $0.07948 | -2.09% | $70,360 | $15.06M |
| Aug 2, 2026 | $0.08108 | $0.08315 | $0.07983 | $0.08118 | +0.12% | $85,366 | $15.39M |
| Aug 1, 2026 | $0.08101 | $0.0829 | $0.07989 | $0.08108 | +0.09% | $82,540 | $15.37M |
| Jul 31, 2026 | $0.07837 | $0.08262 | $0.07829 | $0.08101 | +3.37% | $92,827 | $15.35M |
| Jul 30, 2026 | $0.07951 | $0.08041 | $0.07742 | $0.07837 | -1.43% | $77,392 | $14.85M |
| Jul 29, 2026 | $0.07997 | $0.08203 | $0.07761 | $0.07951 | -0.58% | $93,715 | $15.07M |
| Jul 28, 2026 | $0.08509 | $0.0854 | $0.07763 | $0.07997 | -6.02% | $109,371 | $15.16M |
| Jul 27, 2026 | $0.08016 | $0.08933 | $0.07987 | $0.08509 | +6.15% | $113,106 | $16.13M |
| Jul 26, 2026 | $0.07752 | $0.08072 | $0.07727 | $0.08016 | +3.41% | $59,018 | $15.19M |
| Jul 25, 2026 | $0.07772 | $0.07957 | $0.07651 | $0.07752 | -0.26% | $58,669 | $14.69M |
| Jul 24, 2026 | $0.07864 | $0.08247 | $0.07716 | $0.07772 | -1.17% | $64,454 | $14.73M |
| Jul 23, 2026 | $0.08262 | $0.08451 | $0.0775 | $0.07864 | -4.82% | $70,332 | $14.90M |
| Jul 22, 2026 | $0.07737 | $0.0870 | $0.0770 | $0.08262 | +6.79% | $104,373 | $15.66M |
| Jul 21, 2026 | $0.08055 | $0.08055 | $0.07566 | $0.07737 | -3.95% | $67,441 | $14.66M |
| Jul 20, 2026 | $0.07418 | $0.08345 | $0.07395 | $0.08055 | +8.59% | $104,058 | $15.27M |
| Jul 19, 2026 | $0.07408 | $0.07674 | $0.07368 | $0.07418 | +0.13% | $65,501 | $14.06M |
| Jul 18, 2026 | $0.07383 | $0.07409 | $0.07209 | $0.07408 | +0.34% | $63,673 | $14.04M |
| Jul 17, 2026 | $0.07571 | $0.07794 | $0.07352 | $0.07383 | -2.48% | $66,857 | $13.99M |
| Jul 16, 2026 | $0.07796 | $0.07798 | $0.0755 | $0.07571 | -2.89% | $61,259 | $14.35M |
| Jul 15, 2026 | $0.07673 | $0.07904 | $0.07553 | $0.07796 | +1.60% | $64,430 | $14.78M |
| Jul 14, 2026 | $0.08042 | $0.08049 | $0.07584 | $0.07673 | -4.59% | $70,074 | $14.54M |
| Jul 13, 2026 | $0.08022 | $0.08119 | $0.07767 | $0.08042 | +0.25% | $75,581 | $15.24M |
| Jul 12, 2026 | $0.07567 | $0.08158 | $0.07531 | $0.08022 | +6.01% | $99,298 | $15.20M |
| Jul 11, 2026 | $0.07643 | $0.08021 | $0.07567 | $0.07567 | -0.99% | $78,026 | $14.34M |
| Jul 10, 2026 | $0.07296 | $0.0773 | $0.07247 | $0.07643 | +4.76% | $59,374 | $14.49M |
| Jul 9, 2026 | $0.07221 | $0.07449 | $0.07146 | $0.07296 | +1.04% | $54,673 | $13.83M |
| Jul 8, 2026 | $0.0735 | $0.07424 | $0.0714 | $0.07221 | -1.76% | $61,328 | $13.69M |
| Jul 7, 2026 | $0.07631 | $0.07667 | $0.0731 | $0.0735 | -3.68% | $56,795 | $13.93M |
| Jul 6, 2026 | $0.07664 | $0.07722 | $0.0728 | $0.07631 | -0.43% | $68,074 | $14.46M |
| Jul 5, 2026 | $0.07766 | $0.07993 | $0.07622 | $0.07664 | -1.31% | $60,704 | $14.52M |
| Jul 4, 2026 | $0.07624 | $0.07994 | $0.0752 | $0.07766 | +1.86% | $64,007 | $14.72M |
| Jul 3, 2026 | $0.07604 | $0.07711 | $0.07517 | $0.07624 | +0.26% | $64,427 | $14.45M |
| Jul 2, 2026 | $0.0723 | $0.07764 | $0.07158 | $0.07604 | +5.17% | $81,079 | $14.41M |
| Jul 1, 2026 | $0.07128 | $0.07395 | $0.07031 | $0.0723 | +1.43% | $68,575 | $13.70M |
| Jun 30, 2026 | $0.07441 | $0.07455 | $0.07075 | $0.07128 | -4.21% | $60,306 | $13.51M |
| Jun 29, 2026 | $0.0731 | $0.07493 | $0.0724 | $0.07441 | +1.79% | $61,057 | $14.10M |
| Jun 28, 2026 | $0.07246 | $0.07617 | $0.07182 | $0.0731 | +0.88% | $59,893 | $13.85M |
| Jun 27, 2026 | $0.07644 | $0.07727 | $0.07122 | $0.07246 | -5.21% | $70,138 | $13.73M |
| Jun 26, 2026 | $0.08117 | $0.08228 | $0.0763 | $0.07644 | -5.83% | $74,098 | $14.49M |
| Jun 25, 2026 | $0.07985 | $0.08363 | $0.07729 | $0.08117 | +1.65% | $100,040 | $15.38M |
| Jun 24, 2026 | $0.08509 | $0.08557 | $0.07667 | $0.07985 | -6.16% | $100,329 | $15.13M |
| Jun 23, 2026 | $0.08087 | $0.08984 | $0.08054 | $0.08509 | +5.22% | $92,073 | $16.13M |
| Jun 22, 2026 | $0.08285 | $0.08553 | $0.08049 | $0.08087 | -2.39% | $67,604 | $15.33M |
| Jun 21, 2026 | $0.08306 | $0.08571 | $0.08201 | $0.08285 | -0.25% | $69,379 | $15.70M |
| Jun 20, 2026 | $0.08029 | $0.0901 | $0.07822 | $0.08306 | +3.45% | $94,406 | $15.74M |
| Jun 19, 2026 | $0.07827 | $0.08085 | $0.07627 | $0.08029 | — | $64,502 | $15.22M |
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 $0.0695, roughly 87.0% below that peak. The all-time low on record is $0.062431. 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 $13.25M, on roughly $1.52M 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 13.51%.
What were SAPIEN's high and low in this window?
In this sample, the highest trade print is about $0.0901 (Jun 20, 2026) and the lowest about $0.06872 (Sep 16, 2026).
What were SAPIEN's best and worst days in this window?
Best close-to-close day was about +8.59% (Jul 20, 2026); worst was -7.56% (Sep 10, 2026).