Satoshi Nakamoto Historical Data

SATOSHI Page 14
Download
Date Close Price change Market cap Trading volume
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
Apr 16, 2024 $ 1.06
-6.48%
$ 2.23 million $ 27,262
Apr 15, 2024 $ 1.13
+5.59%
$ 2.38 million $ 52,095
Apr 14, 2024 $ 1.07
-5.32%
$ 2.26 million $ 62,668
Apr 13, 2024 $ 1.11
+17.82%
$ 2.33 million $ 123,829
Apr 12, 2024 $ 0.942
-24.19%
$ 1.98 million $ 137,280
Apr 11, 2024 $ 1.24
-17.62%
$ 2.61 million $ 236,703
Apr 10, 2024 $ 1.51
+5.23%
$ 3.17 million $ 82,715
Apr 9, 2024 $ 1.42
-15.19%
$ 2.99 million $ 90,902
Apr 8, 2024 $ 1.68
+46.20%
$ 3.53 million $ 381,501
Apr 7, 2024 $ 1.15
-12.25%
$ 2.41 million $ 72,774
Apr 6, 2024 $ 1.31
-3.90%
$ 2.75 million $ 257,987
Apr 5, 2024 $ 1.36
+31.88%
$ 2.87 million $ 494,561
Apr 4, 2024 $ 1.03
+14.37%
$ 2.17 million $ 133,950
Apr 3, 2024 $ 0.906
-2.78%
$ 1.9 million $ 62,706
Apr 2, 2024 $ 0.931
-7.68%
$ 1.96 million $ 39,934
Apr 1, 2024 $ 1.01
-3.48%
$ 2.12 million $ 62,619
Mar 31, 2024 $ 1.05
+10.36%
$ 2.2 million $ 46,588
Mar 30, 2024 $ 0.947
+12.88%
$ 1.99 million $ 189,857
Mar 29, 2024 $ 0.84
+0.67%
$ 1.76 million $ 156,759
Mar 28, 2024 $ 0.835
+31.65%
$ 1.75 million $ 179,033
Mar 27, 2024 $ 0.633
-7.04%
$ 1.33 million $ 54,203
Mar 26, 2024 $ 0.681
-5.85%
$ 1.43 million $ 28,733
Mar 25, 2024 $ 0.723
-6.34%
$ 1.52 million $ 131,462
Mar 24, 2024 $ 0.772
-13.78%
$ 1.62 million $ 66,410
Mar 23, 2024 $ 0.898
+29.32%
$ 1.89 million $ 162,657
Mar 22, 2024 $ 0.693
-6.52%
$ 1.45 million $ 85,987
Mar 21, 2024 $ 0.741
-3.53%
$ 1.56 million $ 36,972
Mar 20, 2024 $ 0.768
+10.76%
$ 1.61 million $ 127,563
Mar 19, 2024 $ 0.695
-4.72%
$ 1.46 million $ 55,993
Mar 18, 2024 $ 0.73
-1.32%
$ 1.53 million $ 42,629
Mar 17, 2024 $ 0.739
+3.61%
$ 1.55 million $ 25,729
Mar 16, 2024 $ 0.713
-14.82%
$ 1.5 million $ 108,454
Mar 15, 2024 $ 0.838
-15.09%
$ 1.76 million $ 44,798
Mar 14, 2024 $ 0.991
+0.33%
$ 2.08 million $ 42,573
Mar 13, 2024 $ 0.987
-18.57%
$ 2.07 million $ 77,779
Mar 12, 2024 $ 1.21
+14.13%
$ 2.54 million $ 197,061