Market Cap:

Sapien Sapien (SPN)

0.002941 USD (9.30%)
0.00000044 BTC (9.70%)
0.00001215 ETH (10.73%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
589,612 USD
88 BTC
2,435 ETH
Volume (24h)
193,485 USD
28.84 BTC
799.15 ETH
Circulating Supply
200,447,913 SPN
Total Supply
500,000,000 SPN

Historical data for Sapien

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.002364 0.002790 0.002332 0.002721 153,957 473,944
Sep 20, 2018 0.002135 0.002368 0.002072 0.002365 46,998 428,037
Sep 19, 2018 0.002209 0.002275 0.000251 0.002136 110,193 442,704
Sep 18, 2018 0.002163 0.002248 0.001971 0.002212 104,092 433,485
Sep 17, 2018 0.002329 0.002390 0.002136 0.002163 38,202 466,850
Sep 16, 2018 0.002356 0.002356 0.002243 0.002332 48,967 472,209
Sep 15, 2018 0.002270 0.002395 0.002161 0.002355 12,237 454,996
Sep 14, 2018 0.002200 0.002468 0.001948 0.002273 33,601 441,577
Sep 13, 2018 0.001832 0.002367 0.001832 0.002209 40,538 367,733
Sep 12, 2018 0.001757 0.001833 0.001605 0.001830 30,372 352,721
Sep 11, 2018 0.001897 0.001931 0.001701 0.001741 29,791 380,846
Sep 10, 2018 0.001946 0.002015 0.001727 0.001895 34,433 390,618
Sep 09, 2018 0.002001 0.002009 0.001782 0.001945 36,453 401,594
Sep 08, 2018 0.002191 0.002248 0.001881 0.002009 35,909 439,904
Sep 07, 2018 0.002369 0.002410 0.002190 0.002191 47,288 475,494
Sep 06, 2018 0.002254 0.002397 0.002082 0.002365 12,259 -
Sep 05, 2018 0.002991 0.003016 0.002222 0.002222 17,070 -
Sep 04, 2018 0.003085 0.003318 0.002684 0.002686 8,572 -
Sep 03, 2018 0.003232 0.003261 0.002902 0.003085 558 -
Sep 02, 2018 0.002686 0.003231 0.002655 0.003229 355 -
Sep 01, 2018 0.003077 0.003143 0.002587 0.002686 83 -
Aug 31, 2018 0.002901 0.003337 0.002860 0.003077 893 -
Aug 30, 2018 0.003016 0.003036 0.002587 0.002900 2,179 -
Aug 29, 2018 0.003206 0.003787 0.002994 0.003014 1,272 -
Aug 28, 2018 0.003008 0.003681 0.002998 0.003207 1,609 -
Aug 27, 2018 0.003673 0.003733 0.002893 0.002995 1,459 -
Aug 26, 2018 0.003301 0.003682 0.003089 0.003667 1,907 -
Aug 25, 2018 0.003479 0.003485 0.003288 0.003298 7,473 -
Aug 24, 2018 0.003055 0.003484 0.003002 0.003484 52,907 -
Aug 23, 2018 0.003214 0.003267 0.002976 0.003060 69,805 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)