SatoshiVM Historical Data

SAVM Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.607
-6.20%
$ 7.8 million $ 2.39 million
Oct 8, 2024 $ 0.647
-3.57%
$ 8.31 million $ 1.38 million
Oct 7, 2024 $ 0.671
+0.52%
$ 8.62 million $ 553,847
Oct 6, 2024 $ 0.668
-0.96%
$ 8.58 million $ 442,642
Oct 5, 2024 $ 0.674
+0.61%
$ 8.66 million $ 474,406
Oct 4, 2024 $ 0.67
+4.55%
$ 8.61 million $ 544,019
Oct 3, 2024 $ 0.644
-3.88%
$ 8.27 million $ 531,248
Oct 2, 2024 $ 0.669
+0.42%
$ 8.6 million $ 564,500
Oct 1, 2024 $ 0.666
-12.96%
$ 8.56 million $ 762,356
Sep 30, 2024 $ 0.763
-9.50%
$ 9.8 million $ 777,106
Sep 29, 2024 $ 0.843
-9.57%
$ 10.83 million $ 617,854
Sep 28, 2024 $ 0.932
-2.50%
$ 11.97 million $ 468,022
Sep 27, 2024 $ 0.955
+0.54%
$ 12.27 million $ 547,882
Sep 26, 2024 $ 0.95
-2.79%
$ 12.21 million $ 642,624
Sep 25, 2024 $ 0.977
-1.51%
$ 12.55 million $ 560,091
Sep 24, 2024 $ 0.992
-0.75%
$ 12.75 million $ 640,477
Sep 23, 2024 $ 1
+5.41%
$ 12.85 million $ 661,190
Sep 22, 2024 $ 0.949
-7.60%
$ 12.19 million $ 522,872
Sep 21, 2024 $ 1.03
+4.33%
$ 13.2 million $ 491,944
Sep 20, 2024 $ 0.989
+2.68%
$ 12.71 million $ 625,393
Sep 19, 2024 $ 0.963
+3.49%
$ 12.37 million $ 639,001
Sep 18, 2024 $ 0.93
+0.41%
$ 11.95 million $ 557,446
Sep 17, 2024 $ 0.926
+1.24%
$ 11.9 million $ 409,415
Sep 16, 2024 $ 0.915
-5.20%
$ 11.75 million $ 527,506
Sep 15, 2024 $ 0.96
-0.27%
$ 12.34 million $ 469,049
Sep 14, 2024 $ 0.962
+1.77%
$ 12.37 million $ 473,518
Sep 13, 2024 $ 0.946
+3.87%
$ 12.15 million $ 507,456
Sep 12, 2024 $ 0.91
+1.45%
$ 11.7 million $ 526,301
Sep 11, 2024 $ 0.895
-2.62%
$ 11.5 million $ 565,738
Sep 10, 2024 $ 0.915
+1.01%
$ 11.76 million $ 573,442
Sep 9, 2024 $ 0.906
-0.03%
$ 11.64 million $ 572,514
Sep 8, 2024 $ 0.906
-0.86%
$ 11.64 million $ 442,133
Sep 7, 2024 $ 0.914
+2.04%
$ 10.35 million $ 521,768
Sep 6, 2024 $ 0.895
-4.54%
$ 10.14 million $ 605,068
Sep 5, 2024 $ 0.938
-1.77%
$ 10.63 million $ 531,509
Sep 4, 2024 $ 0.954
-0.55%
$ 10.8 million $ 560,517
Sep 3, 2024 $ 0.959
+0.51%
$ 10.87 million $ 553,577
Sep 2, 2024 $ 0.954
+1.25%
$ 10.81 million $ 571,311
Sep 1, 2024 $ 0.935
-9.42%
$ 10.59 million $ 601,137
Aug 31, 2024 $ 1.03
-4.07%
$ 11.7 million $ 454,832
Aug 30, 2024 $ 1.08
+3.73%
$ 12.25 million $ 596,757
Aug 29, 2024 $ 1.04
+4.34%
$ 11.8 million $ 567,399
Aug 28, 2024 $ 0.997
-7.18%
$ 11.29 million $ 640,718
Aug 27, 2024 $ 1.07
-8.32%
$ 12.16 million $ 628,017
Aug 26, 2024 $ 1.17
-1.25%
$ 13.27 million $ 484,404
Aug 25, 2024 $ 1.19
-1.17%
$ 13.45 million $ 553,640
Aug 24, 2024 $ 1.19
-1.23%
$ 13.54 million $ 568,160
Aug 23, 2024 $ 1.21
+18.81%
$ 13.7 million $ 859,175
Aug 22, 2024 $ 1.02
+1.65%
$ 11.57 million $ 603,473
Aug 21, 2024 $ 1
+1.10%
$ 11.33 million $ 628,231