Satoshi Nakamoto Historical Data

SATOSHI Page 14
Download
Date Close Price change Market cap Trading volume
Jun 5, 2024 $ 0.874
+10.03%
$ 1.84 million $ 22,339
Jun 4, 2024 $ 0.795
+5.56%
$ 1.67 million $ 31,795
Jun 3, 2024 $ 0.753
+1.19%
$ 1.58 million $ 49,182
Jun 2, 2024 $ 0.744
-5.70%
$ 1.56 million $ 34,598
Jun 1, 2024 $ 0.789
+0.56%
$ 1.66 million $ 20,265
May 31, 2024 $ 0.785
+17.79%
$ 1.65 million $ 42,042
May 30, 2024 $ 0.666
+10.00%
$ 1.4 million $ 54,327
May 29, 2024 $ 0.606
+9.37%
$ 1.27 million $ 53,695
May 28, 2024 $ 0.554
-4.74%
$ 1.16 million $ 2,221
May 27, 2024 $ 0.582
-4.01%
$ 1.22 million $ 28,082
May 26, 2024 $ 0.606
-4.06%
$ 1.27 million $ 24,610
May 25, 2024 $ 0.621
+13.21%
$ 1.3 million $ 77,396
May 24, 2024 $ 0.548
-15.92%
$ 1.15 million $ 36,065
May 23, 2024 $ 0.651
-7.37%
$ 1.37 million $ 74,642
May 22, 2024 $ 0.703
-9.04%
$ 1.48 million $ 117,662
May 21, 2024 $ 0.773
-3.10%
$ 1.62 million $ 46,755
May 20, 2024 $ 0.798
+11.28%
$ 1.67 million $ 41,269
May 19, 2024 $ 0.716
-10.18%
$ 1.5 million $ 11,021
May 18, 2024 $ 0.798
+18.64%
$ 1.67 million $ 73,234
May 17, 2024 $ 0.672
+5.10%
$ 1.41 million $ 18,455
May 16, 2024 $ 0.639
-13.62%
$ 1.34 million $ 137,824
May 15, 2024 $ 0.74
+0.94%
$ 1.56 million $ 40,714
May 14, 2024 $ 0.734
-8.40%
$ 1.54 million $ 36,954
May 13, 2024 $ 0.801
+9.81%
$ 1.68 million $ 75,368
May 12, 2024 $ 0.729
-10.54%
$ 1.53 million $ 74,009
May 11, 2024 $ 0.815
-8.23%
$ 1.71 million $ 41,735
May 10, 2024 $ 0.888
-13.28%
$ 1.87 million $ 81,081
May 9, 2024 $ 1.02
+1.64%
$ 2.15 million $ 69,571
May 8, 2024 $ 1.01
-11.88%
$ 2.12 million $ 25,297
May 7, 2024 $ 1.16
+22.15%
$ 2.43 million $ 286,717
May 6, 2024 $ 0.948
+9.09%
$ 1.99 million $ 79,603
May 5, 2024 $ 0.869
-0.43%
$ 1.82 million $ 63,090
May 4, 2024 $ 0.872
+12.16%
$ 1.83 million $ 39,900
May 3, 2024 $ 0.779
-12.74%
$ 1.63 million $ 124,425
May 2, 2024 $ 0.895
-3.92%
$ 1.87 million $ 9,825
May 1, 2024 $ 0.93
+5.15%
$ 1.96 million $ 38,942
Apr 30, 2024 $ 0.886
-4.12%
$ 1.86 million $ 31,586
Apr 29, 2024 $ 0.924
-16.56%
$ 1.94 million $ 306,469
Apr 28, 2024 $ 1.11
-14.70%
$ 2.33 million $ 70,376
Apr 27, 2024 $ 1.3
+5.14%
$ 2.73 million $ 5,206
Apr 26, 2024 $ 1.24
-6.36%
$ 2.59 million $ 43,159
Apr 25, 2024 $ 1.32
-4.09%
$ 2.77 million $ 108,169
Apr 24, 2024 $ 1.37
-28.51%
$ 2.89 million $ 211,732
Apr 23, 2024 $ 1.92
+34.50%
$ 4.04 million $ 122,894
Apr 22, 2024 $ 1.43
-3.27%
$ 3 million $ 99,770
Apr 21, 2024 $ 1.48
+6.13%
$ 3.1 million $ 127,492
Apr 20, 2024 $ 1.39
+15.96%
$ 2.92 million $ 198,646
Apr 19, 2024 $ 1.2
+5.19%
$ 2.52 million $ 51,813
Apr 18, 2024 $ 1.14
+2.85%
$ 2.4 million $ 16,797
Apr 17, 2024 $ 1.11
+4.74%
$ 2.33 million $ 46,990