Satoshi Island Historical Data

STC Page 3
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.044
-2.09%
$ 924,626 $ 665
Feb 18, 2025 $ 0.045
+0.04%
$ 944,319 $ 978
Feb 17, 2025 $ 0.0449
-3.02%
$ 943,941 $ 360
Feb 16, 2025 $ 0.0464
-1.36%
$ 973,366 $ 3,589
Feb 15, 2025 $ 0.047
-2.37%
$ 986,791 $ 1,137
Feb 14, 2025 $ 0.0481
-0.46%
$ 1.01 million $ 312
Feb 13, 2025 $ 0.0484
-3.06%
$ 1.02 million $ 1,205
Feb 12, 2025 $ 0.0499
+3.27%
$ 1.05 million $ 2,195
Feb 11, 2025 $ 0.0483
-2.55%
$ 1.01 million $ 832
Feb 10, 2025 $ 0.0496
-3.69%
$ 1.04 million $ 3,628
Feb 9, 2025 $ 0.0515
+1.14%
$ 1.08 million $ 3,035
Feb 8, 2025 $ 0.0514
-2.74%
$ 1.08 million $ 1,273
Feb 7, 2025 $ 0.0529
-4.18%
$ 1.11 million $ 1,821
Feb 6, 2025 $ 0.0552
-4.79%
$ 1.16 million $ 3,811
Feb 5, 2025 $ 0.0579
+7.88%
$ 1.22 million $ 7,695
Feb 4, 2025 $ 0.0524
+1.73%
$ 1.1 million $ 6,276
Feb 3, 2025 $ 0.0515
-7.96%
$ 1.08 million $ 14,735
Feb 2, 2025 $ 0.056
-2.83%
$ 1.18 million $ 6,802
Feb 1, 2025 $ 0.0576
+0.71%
$ 1.21 million $ 1,949
Jan 31, 2025 $ 0.0572
+0.49%
$ 1.2 million $ 982
Jan 30, 2025 $ 0.0572
+1.72%
$ 1.2 million $ 763
Jan 29, 2025 $ 0.0562
+0.14%
$ 1.18 million $ 3,795
Jan 28, 2025 $ 0.0562
-7.63%
$ 1.18 million $ 2,613
Jan 27, 2025 $ 0.0608
-5.00%
$ 1.28 million $ 4,892
Jan 26, 2025 $ 0.064
-1.43%
$ 1.34 million $ 814
Jan 25, 2025 $ 0.0649
-0.74%
$ 1.36 million $ 2,326
Jan 24, 2025 $ 0.0654
-7.95%
$ 1.37 million $ 5,024
Jan 23, 2025 $ 0.0711
+25.34%
$ 1.49 million $ 26,019
Jan 22, 2025 $ 0.0568
+10.16%
$ 1.19 million $ 16,246
Jan 21, 2025 $ 0.0515
+1.31%
$ 1.08 million $ 2,529
Jan 20, 2025 $ 0.0509
-3.34%
$ 1.07 million $ 1,985
Jan 19, 2025 $ 0.0527
-6.59%
$ 1.11 million $ 5,766
Jan 18, 2025 $ 0.0564
-1.92%
$ 1.18 million $ 1,066
Jan 17, 2025 $ 0.0575
+3.46%
$ 1.21 million $ 3,466
Jan 16, 2025 $ 0.0554
-11.25%
$ 1.16 million $ 1,460
Jan 15, 2025 $ 0.0624
-3.15%
$ 1.31 million $ 1,219
Jan 14, 2025 $ 0.065
-0.96%
$ 1.37 million $ 755
Jan 13, 2025 $ 0.0656
-3.97%
$ 1.38 million $ 5,860
Jan 12, 2025 $ 0.068
-2.67%
$ 1.43 million $ 876
Jan 11, 2025 $ 0.0695
-1.42%
$ 1.46 million $ 510
Jan 10, 2025 $ 0.0705
-0.55%
$ 1.48 million $ 2,072
Jan 9, 2025 $ 0.0709
-5.65%
$ 1.49 million $ 3,084
Jan 8, 2025 $ 0.0743
-0.33%
$ 1.56 million $ 1,003
Jan 7, 2025 $ 0.0745
-1.38%
$ 1.56 million $ 2,667
Jan 6, 2025 $ 0.0752
-1.64%
$ 1.58 million $ 1,790
Jan 5, 2025 $ 0.0764
-3.67%
$ 1.6 million $ 3,216
Jan 4, 2025 $ 0.0808
+0.33%
$ 1.7 million $ 2,021
Jan 3, 2025 $ 0.0816
-0.73%
$ 1.71 million $ 2,645
Jan 2, 2025 $ 0.0831
+6.99%
$ 1.74 million $ 6,640
Jan 1, 2025 $ 0.0774
-1.05%
$ 1.63 million $ 2,541