SatoshiVM Historical Data

SAVM Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.615
-2.41%
$ 8.14 million $ 125,723
Nov 27, 2024 $ 0.63
+14.73%
$ 8.34 million $ 181,326
Nov 26, 2024 $ 0.549
-11.20%
$ 7.27 million $ 177,117
Nov 25, 2024 $ 0.618
+4.48%
$ 8.18 million $ 532,817
Nov 24, 2024 $ 0.592
+3.68%
$ 7.83 million $ 541,915
Nov 23, 2024 $ 0.571
+0.38%
$ 7.55 million $ 560,916
Nov 22, 2024 $ 0.569
-4.12%
$ 7.52 million $ 513,726
Nov 21, 2024 $ 0.593
+4.97%
$ 7.84 million $ 581,149
Nov 20, 2024 $ 0.565
-1.88%
$ 7.47 million $ 527,975
Nov 19, 2024 $ 0.576
-4.97%
$ 7.62 million $ 516,138
Nov 18, 2024 $ 0.606
-6.40%
$ 8.01 million $ 515,176
Nov 17, 2024 $ 0.647
-3.59%
$ 8.56 million $ 512,417
Nov 16, 2024 $ 0.671
-1.34%
$ 8.88 million $ 459,518
Nov 15, 2024 $ 0.68
-0.85%
$ 9 million $ 551,262
Nov 14, 2024 $ 0.686
-5.39%
$ 9.07 million $ 591,670
Nov 13, 2024 $ 0.725
-8.42%
$ 9.6 million $ 565,982
Nov 12, 2024 $ 0.793
+0.09%
$ 10.48 million $ 653,407
Nov 11, 2024 $ 0.792
+6.33%
$ 10.48 million $ 636,456
Nov 10, 2024 $ 0.745
+5.86%
$ 9.85 million $ 655,464
Nov 9, 2024 $ 0.704
+3.15%
$ 9.32 million $ 553,500
Nov 8, 2024 $ 0.679
-1.36%
$ 8.98 million $ 486,623
Nov 7, 2024 $ 0.685
+6.09%
$ 9.06 million $ 572,294
Nov 6, 2024 $ 0.645
+15.07%
$ 8.53 million $ 543,662
Nov 5, 2024 $ 0.561
+0.77%
$ 7.42 million $ 415,632
Nov 4, 2024 $ 0.556
+0.35%
$ 7.36 million $ 464,689
Nov 3, 2024 $ 0.554
-2.71%
$ 7.33 million $ 462,262
Nov 2, 2024 $ 0.57
-2.34%
$ 7.54 million $ 415,689
Nov 1, 2024 $ 0.583
-0.47%
$ 7.72 million $ 426,378
Oct 31, 2024 $ 0.583
-4.86%
$ 7.71 million $ 519,613
Oct 30, 2024 $ 0.613
-0.12%
$ 8.11 million $ 437,162
Oct 29, 2024 $ 0.611
-0.48%
$ 8.08 million $ 544,590
Oct 28, 2024 $ 0.613
+7.07%
$ 8.12 million $ 476,074
Oct 27, 2024 $ 0.573
+1.78%
$ 7.58 million $ 423,525
Oct 26, 2024 $ 0.563
-3.95%
$ 7.45 million $ 458,933
Oct 25, 2024 $ 0.586
-2.82%
$ 7.75 million $ 482,548
Oct 24, 2024 $ 0.603
+0.57%
$ 7.98 million $ 418,750
Oct 23, 2024 $ 0.595
-5.86%
$ 7.88 million $ 505,653
Oct 22, 2024 $ 0.632
-0.46%
$ 8.37 million $ 472,408
Oct 21, 2024 $ 0.635
-2.39%
$ 8.41 million $ 420,082
Oct 20, 2024 $ 0.652
+6.21%
$ 8.62 million $ 2.58 million
Oct 19, 2024 $ 0.614
-2.50%
$ 8.12 million $ 2.6 million
Oct 18, 2024 $ 0.631
+1.08%
$ 8.35 million $ 2.53 million
Oct 17, 2024 $ 0.625
-0.43%
$ 8.26 million $ 2.58 million
Oct 16, 2024 $ 0.627
-0.45%
$ 8.3 million $ 2.58 million
Oct 15, 2024 $ 0.629
-0.92%
$ 8.33 million $ 2.5 million
Oct 14, 2024 $ 0.635
+3.49%
$ 8.4 million $ 2.48 million
Oct 13, 2024 $ 0.614
-2.95%
$ 8.12 million $ 2.32 million
Oct 12, 2024 $ 0.632
-0.38%
$ 8.13 million $ 2.32 million
Oct 11, 2024 $ 0.635
+5.43%
$ 8.16 million $ 2.42 million
Oct 10, 2024 $ 0.602
-0.79%
$ 7.74 million $ 2.33 million