Satoshi Island Historical Data

STC Page 10
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.605
-7.55%
$ 12.71 million $ 18,372
Dec 22, 2023 $ 0.655
-15.54%
$ 13.75 million $ 142,409
Dec 21, 2023 $ 0.775
+10.62%
$ 16.27 million $ 37,011
Dec 20, 2023 $ 0.699
-3.83%
$ 14.68 million $ 20,127
Dec 19, 2023 $ 0.727
-7.41%
$ 15.27 million $ 10,224
Dec 18, 2023 $ 0.785
-7.66%
$ 16.49 million $ 25,990
Dec 17, 2023 $ 0.851
-12.94%
$ 17.86 million $ 2,272
Dec 16, 2023 $ 0.977
+6.36%
$ 20.51 million $ 30,295
Dec 15, 2023 $ 0.918
-9.83%
$ 19.28 million $ 62,801
Dec 14, 2023 $ 1.02
+6.10%
$ 21.39 million $ 9,612
Dec 13, 2023 $ 0.962
-7.25%
$ 20.2 million $ 43,481
Dec 12, 2023 $ 1.04
+16.72%
$ 21.77 million $ 51,143
Dec 11, 2023 $ 0.999
-6.66%
$ 20.99 million $ 157,273
Dec 10, 2023 $ 1.07
-13.68%
$ 22.48 million $ 36,580
Dec 9, 2023 $ 1.24
-11.66%
$ 26.05 million $ 93,572
Dec 8, 2023 $ 1.4
-8.70%
$ 29.43 million $ 326,306
Dec 7, 2023 $ 1.52
+27.78%
$ 31.84 million $ 307,071
Dec 6, 2023 $ 1.19
-12.24%
$ 24.89 million $ 720,875
Dec 5, 2023 $ 0.548
-0.06%
$ 11.51 million $ 10,294
Dec 4, 2023 $ 0.805
-0.07%
$ -- $ 22,742
Dec 3, 2023 $ 0.805
-2.81%
$ 16.9 million $ 22,704
Dec 2, 2023 $ 0.828
+45.11%
$ 17.39 million $ 129,894
Nov 29, 2023 $ 0.378
+0.07%
$ -- $ 23,330
Nov 28, 2023 $ 0.377
+104.05%
$ 7.93 million $ 23,303
Nov 27, 2023 $ 0.185
-0.37%
$ 3.88 million $ 25,592
Aug 24, 2023 $ 0.156
-0.08%
$ -- $ 10,932
Aug 23, 2023 $ 0.156
+0.07%
$ 3.28 million $ 10,938
Aug 22, 2023 $ 0.19
+0.05%
$ -- $ 25,486
Aug 21, 2023 $ 0.19
-0.28%
$ 4 million $ 25,482
Aug 5, 2023 $ 0.171
-0.04%
$ -- $ 36,190
Aug 4, 2023 $ 0.171
-0.47%
$ 3.6 million $ 36,195
Aug 3, 2023 $ 0.172
-0.12%
$ 3.61 million $ 35,932
May 26, 2023 $ 0.291
+0.35%
$ 6.11 million $ 18,481
May 25, 2023 $ 0.29
+0.09%
$ 6.09 million $ 18,414
May 12, 2023 $ 0.288
-0.57%
$ 6.05 million $ 16,433
May 11, 2023 $ 0.29
-3.75%
$ 6.08 million $ 33,169
May 4, 2023 $ 0.308
-0.21%
$ -- $ 26,448
May 3, 2023 $ 0.309
-20.63%
$ 6.48 million $ 44,220
Apr 13, 2023 $ 0.346
+0.64%
$ -- $ 17,867
Apr 12, 2023 $ 0.343
-0.31%
$ 7.21 million $ 17,812
Mar 23, 2023 $ 0.353
-0.26%
$ 7.41 million $ 26,430
Mar 22, 2023 $ 0.354
+0.09%
$ 7.43 million $ 26,492
Feb 23, 2023 $ 0.396
+0.46%
$ -- $ 17,765
Feb 22, 2023 $ 0.394
-0.27%
$ 8.28 million $ 17,698
Feb 14, 2023 $ 0.402
+0.23%
$ -- $ 19,191
Feb 13, 2023 $ 0.401
-0.39%
$ 8.41 million $ 19,145
Feb 5, 2023 $ 0.507
-0.22%
$ -- $ 16,916
Feb 4, 2023 $ 0.508
+8.35%
$ 10.66 million $ 16,956
Feb 3, 2023 $ 0.469
-0.05%
$ 9.84 million $ 15,091
Jan 29, 2023 $ 0.406
-0.26%
$ 8.52 million $ 19,382