Satoshi Island Historical Data

STC Page 9
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 0.603
+5.62%
$ 12.67 million $ 150,380
Feb 14, 2024 $ 0.571
+21.46%
$ 12 million $ 10,115
Feb 13, 2024 $ 0.47
-4.65%
$ 9.88 million $ 3,607
Feb 12, 2024 $ 0.493
+1.37%
$ 10.36 million $ 118,022
Feb 11, 2024 $ 0.487
-8.03%
$ 10.22 million $ 2,044
Feb 10, 2024 $ 0.529
-1.86%
$ 11.11 million $ 239,359
Feb 9, 2024 $ 0.539
+18.79%
$ 11.32 million $ 54,597
Feb 8, 2024 $ 0.454
+11.50%
$ 9.53 million $ 35,375
Feb 7, 2024 $ 0.407
-0.10%
$ 8.55 million $ 6,836
Feb 5, 2024 $ 0.408
+0.00%
$ -- $ 3,163
Feb 4, 2024 $ 0.408
+0.40%
$ 8.56 million $ 9,683
Feb 3, 2024 $ 0.429
+0.00%
$ 9.01 million $ 2,253
Feb 2, 2024 $ 0.429
-2.20%
$ 9.01 million $ 9,317
Jan 31, 2024 $ 0.454
+0.00%
$ 9.54 million $ 2,399
Jan 30, 2024 $ 0.454
+1.22%
$ 9.54 million $ 3,512
Jan 29, 2024 $ 0.452
+1.05%
$ 9.48 million $ 5,805
Jan 27, 2024 $ 0.49
+0.00%
$ -- $ 27,557
Jan 26, 2024 $ 0.49
+10.48%
$ 10.29 million $ 38,526
Jan 25, 2024 $ 0.464
+0.00%
$ -- $ 11,271
Jan 24, 2024 $ 0.464
+23.04%
$ 9.74 million $ 11,271
Jan 23, 2024 $ 0.377
-3.45%
$ 7.92 million $ 272,017
Jan 22, 2024 $ 0.584
+0.00%
$ -- $ 2,518
Jan 21, 2024 $ 0.584
+0.00%
$ 12.25 million $ 2,518
Jan 19, 2024 $ 0.622
+0.00%
$ 13.07 million $ 10,306
Jan 18, 2024 $ 0.622
+3.75%
$ 13.07 million $ 18,931
Jan 17, 2024 $ 0.6
-3.22%
$ 12.6 million $ 2,020
Jan 16, 2024 $ 0.62
+2.37%
$ 13.02 million $ 12,605
Jan 15, 2024 $ 0.619
+0.00%
$ 13 million $ 2,086
Jan 14, 2024 $ 0.619
-1.13%
$ 13 million $ 13,230
Jan 13, 2024 $ 0.626
-0.28%
$ 13.15 million $ 19,408
Jan 12, 2024 $ 0.628
-11.22%
$ 13.19 million $ 2,190
Jan 11, 2024 $ 0.707
+12.24%
$ 14.86 million $ 9,082
Jan 10, 2024 $ 0.63
-2.32%
$ 13.23 million $ 23,060
Jan 9, 2024 $ 0.645
+4.32%
$ 13.55 million $ 65,156
Jan 8, 2024 $ 0.618
-4.10%
$ 12.99 million $ 16,209
Jan 7, 2024 $ 0.645
-6.35%
$ 13.54 million $ 39,538
Jan 6, 2024 $ 0.689
+3.49%
$ 14.46 million $ 27,904
Jan 5, 2024 $ 0.665
-2.62%
$ 13.97 million $ 58,169
Jan 4, 2024 $ 0.683
-5.56%
$ 14.35 million $ 21,533
Jan 3, 2024 $ 0.723
-6.14%
$ 15.19 million $ 24,512
Jan 2, 2024 $ 0.771
+0.34%
$ 16.19 million $ 48,031
Jan 1, 2024 $ 0.768
+7.00%
$ 16.13 million $ 60,082
Dec 31, 2023 $ 0.718
-3.42%
$ 15.08 million $ 49,252
Dec 30, 2023 $ 0.766
-2.12%
$ -- $ 3,142
Dec 29, 2023 $ 0.783
+7.57%
$ 16.44 million $ 56,749
Dec 28, 2023 $ 0.728
-17.91%
$ 15.28 million $ 97,925
Dec 27, 2023 $ 0.886
-13.95%
$ 18.61 million $ 22,986
Dec 26, 2023 $ 1.05
+31.77%
$ 22.03 million $ 63,840
Dec 25, 2023 $ 0.796
+20.18%
$ 16.72 million $ 59,675
Dec 24, 2023 $ 0.662
+9.46%
$ 13.91 million $ 2,266