SatoshiVM Historical Data

SAVM Page 15
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 3.04
+0.21%
$ 32.17 million $ 772,392
May 11, 2024 $ 3.04
-2.26%
$ 32.1 million $ 971,609
May 10, 2024 $ 3.11
-1.33%
$ 32.85 million $ 1.17 million
May 9, 2024 $ 3.15
-2.47%
$ 33.29 million $ 1.01 million
May 8, 2024 $ 3.23
-1.13%
$ 34.13 million $ 1.08 million
May 7, 2024 $ 3.27
-9.64%
$ 34.52 million $ 2.01 million
May 6, 2024 $ 3.61
-3.95%
$ 38.2 million $ 1.06 million
May 5, 2024 $ 3.76
-3.10%
$ 39.77 million $ 834,449
May 4, 2024 $ 3.88
-1.71%
$ 41.04 million $ 1.07 million
May 3, 2024 $ 3.96
+12.43%
$ 41.81 million $ 1.88 million
May 2, 2024 $ 3.52
+4.84%
$ 37.18 million $ 1.12 million
May 1, 2024 $ 3.34
-4.90%
$ 35.47 million $ 2.17 million
Apr 30, 2024 $ 3.51
-8.84%
$ 37.12 million $ 2.11 million
Apr 29, 2024 $ 3.85
-0.95%
$ 40.71 million $ 1.29 million
Apr 28, 2024 $ 3.88
+0.95%
$ 40.96 million $ 1 million
Apr 27, 2024 $ 3.84
-0.25%
$ 40.57 million $ 1.38 million
Apr 26, 2024 $ 3.85
-5.97%
$ 40.67 million $ 1.55 million
Apr 25, 2024 $ 4.09
-4.36%
$ 43.26 million $ 3.9 million
Apr 24, 2024 $ 4.28
-8.86%
$ 45.18 million $ 3.59 million
Apr 23, 2024 $ 4.69
-18.84%
$ 49.58 million $ 6.88 million
Apr 22, 2024 $ 5.78
+9.94%
$ 61.08 million $ 4.77 million
Apr 21, 2024 $ 5.26
-2.12%
$ 55.56 million $ 3.54 million
Apr 20, 2024 $ 5.37
+2.55%
$ 56.76 million $ 3.99 million
Apr 19, 2024 $ 5.23
-3.23%
$ 55.32 million $ 5.4 million
Apr 18, 2024 $ 5.41
+17.51%
$ 57.17 million $ 5.55 million
Apr 17, 2024 $ 4.6
-1.70%
$ 48.65 million $ 4.68 million
Apr 16, 2024 $ 4.68
-2.17%
$ 49.49 million $ 3.95 million
Apr 15, 2024 $ 4.79
-6.29%
$ 50.59 million $ 4.77 million
Apr 14, 2024 $ 5.1
-6.30%
$ 53.95 million $ 7.28 million
Apr 13, 2024 $ 5.45
-8.82%
$ 57.6 million $ 6.59 million
Apr 12, 2024 $ 5.98
-13.24%
$ 63.17 million $ 5.84 million
Apr 11, 2024 $ 6.89
-5.10%
$ 72.81 million $ 3.71 million
Apr 10, 2024 $ 7.26
+0.81%
$ 76.73 million $ 5.02 million
Apr 9, 2024 $ 7.2
-13.41%
$ 76.11 million $ 7.79 million
Apr 8, 2024 $ 8.32
-9.20%
$ 87.89 million $ 9.24 million
Apr 7, 2024 $ 9.16
+28.27%
$ 96.8 million $ 9.9 million
Apr 6, 2024 $ 7.14
+18.16%
$ 75.47 million $ 4.31 million
Apr 5, 2024 $ 6.04
-3.36%
$ 63.87 million $ 4.04 million
Apr 4, 2024 $ 6.25
+9.03%
$ 66.09 million $ 5.18 million
Apr 3, 2024 $ 5.73
-8.82%
$ 60.59 million $ 5.72 million
Apr 2, 2024 $ 6.29
-4.87%
$ 66.45 million $ 7.98 million
Apr 1, 2024 $ 6.61
-14.38%
$ 69.85 million $ 8.93 million
Mar 31, 2024 $ 7.72
+28.28%
$ 81.58 million $ 7.91 million
Mar 30, 2024 $ 6.02
-7.93%
$ 63.59 million $ 5.18 million
Mar 29, 2024 $ 6.54
-0.65%
$ 69.07 million $ 6.99 million
Mar 28, 2024 $ 6.58
+9.41%
$ 69.51 million $ 8.21 million
Mar 27, 2024 $ 6.01
-4.05%
$ 63.53 million $ 8.57 million
Mar 26, 2024 $ 6.27
-16.31%
$ 66.21 million $ 9.4 million
Mar 25, 2024 $ 7.49
-7.06%
$ 79.12 million $ 8.26 million
Mar 24, 2024 $ 8.06
-0.90%
$ 85.14 million $ 5.73 million