SatoshiVM Historical Data

SAVM Page 15
Download
Date Close Price change Market cap Trading volume
Jul 2, 2024 $ 1.59
-5.67%
$ 17.46 million $ 734,929
Jul 1, 2024 $ 1.69
-1.39%
$ 18.51 million $ 618,149
Jun 30, 2024 $ 1.72
+1.52%
$ 18.81 million $ 634,519
Jun 29, 2024 $ 1.69
-4.93%
$ 17.88 million $ 705,785
Jun 28, 2024 $ 1.78
-2.26%
$ 18.81 million $ 690,596
Jun 27, 2024 $ 1.82
-3.89%
$ 19.24 million $ 658,450
Jun 26, 2024 $ 1.89
-3.49%
$ 20.02 million $ 580,654
Jun 25, 2024 $ 1.96
+5.63%
$ 20.75 million $ 814,644
Jun 24, 2024 $ 1.86
-4.25%
$ 19.64 million $ 865,007
Jun 23, 2024 $ 1.94
+1.58%
$ 20.51 million $ 694,364
Jun 22, 2024 $ 1.91
+0.64%
$ 20.19 million $ 605,206
Jun 21, 2024 $ 1.9
-0.06%
$ 20.06 million $ 640,938
Jun 20, 2024 $ 1.9
-6.00%
$ 20.07 million $ 747,664
Jun 19, 2024 $ 2.02
+7.51%
$ 21.35 million $ 726,395
Jun 18, 2024 $ 1.88
-4.75%
$ 19.85 million $ 904,290
Jun 17, 2024 $ 1.97
-3.24%
$ 20.84 million $ 755,425
Jun 16, 2024 $ 2.04
+1.33%
$ 21.54 million $ 535,443
Jun 15, 2024 $ 2.02
+4.99%
$ 21.35 million $ 826,454
Jun 14, 2024 $ 1.92
-5.87%
$ 20.33 million $ 865,498
Jun 13, 2024 $ 2.04
-4.43%
$ 21.59 million $ 754,492
Jun 12, 2024 $ 2.14
+0.96%
$ 22.59 million $ 898,126
Jun 11, 2024 $ 2.12
-7.48%
$ 22.37 million $ 979,234
Jun 10, 2024 $ 2.29
-3.38%
$ 24.18 million $ 738,293
Jun 9, 2024 $ 2.37
-2.07%
$ 25.03 million $ 818,797
Jun 8, 2024 $ 2.42
-7.37%
$ 25.56 million $ 1.12 million
Jun 7, 2024 $ 2.61
-8.97%
$ 27.59 million $ 1.21 million
Jun 6, 2024 $ 2.87
-2.17%
$ 30.31 million $ 956,983
Jun 5, 2024 $ 2.93
-3.69%
$ 30.98 million $ 1.17 million
Jun 4, 2024 $ 3.04
+1.30%
$ 32.16 million $ 930,076
Jun 3, 2024 $ 3
-0.23%
$ 31.75 million $ 1.04 million
Jun 2, 2024 $ 3.01
-1.92%
$ 31.83 million $ 1.02 million
Jun 1, 2024 $ 3.07
-0.13%
$ 32.45 million $ 670,288
May 31, 2024 $ 3.07
-1.70%
$ 32.49 million $ 790,942
May 30, 2024 $ 3.13
-5.77%
$ 33.06 million $ 1.26 million
May 29, 2024 $ 3.32
-5.74%
$ 35.08 million $ 1.32 million
May 28, 2024 $ 3.52
-2.46%
$ 37.22 million $ 1.21 million
May 27, 2024 $ 3.61
+0.91%
$ 38.16 million $ 1.75 million
May 26, 2024 $ 3.58
+8.70%
$ 37.82 million $ 1.36 million
May 25, 2024 $ 3.29
-0.27%
$ 34.78 million $ 1.32 million
May 24, 2024 $ 3.3
+12.23%
$ 34.87 million $ 1.69 million
May 23, 2024 $ 2.94
-1.02%
$ 31.04 million $ 1.38 million
May 22, 2024 $ 2.97
-4.99%
$ 31.36 million $ 1.36 million
May 21, 2024 $ 3.13
-2.34%
$ 33.03 million $ 1.81 million
May 20, 2024 $ 3.2
+12.21%
$ 33.82 million $ 1.75 million
May 19, 2024 $ 2.85
-8.08%
$ 30.16 million $ 962,866
May 18, 2024 $ 3.1
-6.77%
$ 32.81 million $ 794,789
May 17, 2024 $ 3.33
+7.43%
$ 35.19 million $ 903,932
May 16, 2024 $ 3.1
-1.66%
$ 32.75 million $ 956,340
May 15, 2024 $ 3.15
+11.08%
$ 33.29 million $ 1.29 million
May 14, 2024 $ 2.84
-7.95%
$ 29.97 million $ 883,463