Sapien Historical Data

SAPIEN Page 49
Download
Date Close Price change Market cap Trading volume
Mar 1, 12 PM $ 0.0846
-0.85%
$ 82.28 million $ 4.79 million
Mar 1, 11 AM $ 0.0853
-0.29%
$ 83.02 million $ 4.85 million
Mar 1, 10 AM $ 0.0855
+1.21%
$ 83.27 million $ 4.85 million
Mar 1, 9 AM $ 0.0845
-0.08%
$ 82.27 million $ 4.86 million
Mar 1, 8 AM $ 0.0846
-2.03%
$ 82.34 million $ 4.91 million
Mar 1, 7 AM $ 0.0863
-0.02%
$ 84.05 million $ 4.99 million
Mar 1, 6 AM $ 0.0863
-0.02%
$ 84.06 million $ 5.16 million
Mar 1, 5 AM $ 0.0864
+0.18%
$ 84.07 million $ 5.4 million
Mar 1, 4 AM $ 0.0862
-0.07%
$ 83.93 million $ 5.44 million
Mar 1, 3 AM $ 0.0863
-1.52%
$ 83.99 million $ 5.54 million
Mar 1, 2 AM $ 0.0876
+1.14%
$ 85.29 million $ 5.52 million
Mar 1, 1 AM $ 0.0866
+0.72%
$ 84.33 million $ 5.52 million
Mar 1, 12 AM $ 0.086
-1.16%
$ 83.73 million $ 5.63 million
Feb 28, 11 PM $ 0.087
-1.32%
$ 84.71 million $ 6.03 million
Feb 28, 10 PM $ 0.0882
+1.69%
$ 85.84 million $ 6.23 million
Feb 28, 9 PM $ 0.0867
-1.07%
$ 84.41 million $ 6.39 million
Feb 28, 8 PM $ 0.0876
+0.99%
$ 85.32 million $ 6.49 million
Feb 28, 7 PM $ 0.0868
+0.55%
$ 84.49 million $ 7.02 million
Feb 28, 6 PM $ 0.0863
+1.96%
$ 84.02 million $ 8.27 million
Feb 28, 5 PM $ 0.0847
-0.02%
$ 82.41 million $ 8.52 million
Feb 28, 4 PM $ 0.0847
+0.15%
$ 82.43 million $ 8.99 million
Feb 28, 3 PM $ 0.0845
+0.74%
$ 82.3 million $ 10.39 million
Feb 28, 2 PM $ 0.0839
-1.38%
$ 81.7 million $ 11.15 million
Feb 28, 1 PM $ 0.0846
+0.48%
$ 82.38 million $ 11.13 million
Feb 28, 12 PM $ 0.0842
+0.64%
$ 81.99 million $ 11.2 million
Feb 28, 11 AM $ 0.0837
-0.63%
$ 81.47 million $ 11.24 million
Feb 28, 10 AM $ 0.0842
+0.61%
$ 81.98 million $ 11.35 million
Feb 28, 9 AM $ 0.0837
-1.49%
$ 81.48 million $ 11.38 million
Feb 28, 8 AM $ 0.085
-0.79%
$ 82.72 million $ 11.39 million
Feb 28, 7 AM $ 0.0856
+0.46%
$ 83.37 million $ 5.86 million
Feb 28, 6 AM $ 0.0853
-5.45%
$ 83 million $ 5.78 million
Feb 28, 5 AM $ 0.0902
-0.24%
$ 87.79 million $ 5.79 million
Feb 28, 4 AM $ 0.0904
-0.81%
$ 88 million $ 5.81 million
Feb 28, 3 AM $ 0.0911
-0.59%
$ 88.72 million $ 5.84 million
Feb 28, 2 AM $ 0.0917
+0.20%
$ 89.24 million $ 10.77 million
Feb 28, 1 AM $ 0.0915
-1.83%
$ 89.06 million $ 10.86 million
Feb 28, 12 AM $ 0.0932
+0.90%
$ 90.73 million $ 10.75 million
Feb 27, 11 PM $ 0.0924
+0.18%
$ 89.92 million $ 10.52 million
Feb 27, 10 PM $ 0.0922
-0.99%
$ 89.76 million $ 10.41 million
Feb 27, 9 PM $ 0.0931
+0.34%
$ 90.65 million $ 10.4 million
Feb 27, 8 PM $ 0.0928
-2.51%
$ 90.34 million $ 10.25 million
Feb 27, 7 PM $ 0.0952
+2.08%
$ 92.65 million $ 9.69 million
Feb 27, 6 PM $ 0.0932
-0.04%
$ 90.76 million $ 8.4 million
Feb 27, 5 PM $ 0.0933
+1.36%
$ 90.8 million $ 8 million
Feb 27, 4 PM $ 0.092
+1.02%
$ 89.58 million $ 7.52 million
Feb 27, 3 PM $ 0.0911
+1.72%
$ 88.67 million $ 6.25 million
Feb 27, 2 PM $ 0.0895
+0.18%
$ 87.18 million $ 6.39 million
Feb 27, 1 PM $ 0.0894
+1.16%
$ 87.02 million $ 6.7 million
Feb 27, 12 PM $ 0.0884
+0.04%
$ 86.02 million $ 6.68 million
Feb 27, 11 AM $ 0.0883
-0.37%
$ 85.98 million $ 6.61 million