SatoshiVM Historical Data

SAVM Page 2
Download
Date Close Price change Market cap Trading volume
Apr 14 $ 0.126
+1.13%
$ 1.68 million $ 438,782
Apr 7 $ 0.126
+3.41%
$ 1.7 million $ 755,185
Mar 31 $ 0.146
-5.14%
$ 1.66 million $ 512,839
Mar 24 $ 0.156
-8.99%
$ 2.1 million $ 515,608
Mar 17 $ 0.165
+4.04%
$ 2.33 million $ 395,592
Mar 10 $ 0.151
-9.52%
$ 2.15 million $ 488,187
Mar 3 $ 0.194
-13.56%
$ 2.28 million $ 599,047
Feb 24 $ 0.225
-11.16%
$ 3.06 million $ 883,315
Feb 17 $ 0.254
-2.07%
$ 3.44 million $ 513,465
Feb 10 $ 0.269
-0.81%
$ 3.53 million $ 592,323
Feb 3 $ 0.282
-15.00%
$ 3.68 million $ 835,087
Jan 27 $ 0.329
-14.49%
$ 4.48 million $ 871,943
Jan 20 $ 0.382
-7.21%
$ 5.24 million $ 649,817
Jan 13 $ 0.441
+9.48%
$ 5.6 million $ 555,829
Jan 6 $ 0.46
-9.72%
$ 5.47 million $ 713,482
Dec 30 $ 0.522
-7.75%
$ 6.94 million $ 856,867
Dec 23 $ 0.533
-11.19%
$ 7.5 million $ 978,573
Dec 16 $ 0.611
-19.27%
$ 7.94 million $ 1.1 million
Dec 9 $ 0.726
-22.96%
$ 10.02 million $ 1.35 million
Dec 2 $ 1.05
+10.69%
$ 12.41 million $ 1.93 million
Nov 25 $ 0.947
+59.98%
$ 12.53 million $ 2.16 million
Nov 18 $ 0.571
-11.82%
$ 7.83 million $ 3.22 million
Nov 11 $ 0.671
-9.85%
$ 8.56 million $ 3.46 million
Nov 4 $ 0.704
+27.05%
$ 9.85 million $ 3.04 million
Oct 28 $ 0.554
-3.27%
$ 7.33 million $ 3.28 million
Oct 21 $ 0.563
-13.53%
$ 7.58 million $ 2.76 million
Oct 14 $ 0.652
+6.17%
$ 8.62 million $ 17.83 million
Oct 7 $ 0.632
-5.26%
$ 8.12 million $ 11.4 million
Sep 30 $ 0.674
-20.05%
$ 8.58 million $ 3.65 million
Sep 23 $ 0.932
-1.77%
$ 10.83 million $ 3.52 million
Sep 16 $ 1.03
+6.48%
$ 12.19 million $ 3.25 million
Sep 9 $ 0.962
+6.25%
$ 12.34 million $ 3.22 million
Sep 2 $ 0.914
-3.03%
$ 11.64 million $ 3.34 million
Aug 26 $ 0.935
-21.14%
$ 10.59 million $ 3.97 million
Aug 19 $ 1.19
+11.13%
$ 13.45 million $ 3.86 million
Aug 12 $ 0.918
-0.71%
$ 12.15 million $ 3.84 million
Aug 5 $ 0.957
-3.46%
$ 10.12 million $ 4.66 million
Jul 29 $ 1.07
-21.89%
$ 10.87 million $ 3.91 million
Jul 22 $ 1.45
-14.09%
$ 15.07 million $ 4.19 million
Jul 15 $ 1.56
+31.20%
$ 18.43 million $ 4.92 million
Jul 8 $ 1.17
-2.90%
$ 13 million $ 4.35 million
Jul 1 $ 1.37
-20.57%
$ 13.19 million $ 4.63 million
Jun 24 $ 1.69
-12.83%
$ 18.81 million $ 4.32 million
Jun 17 $ 1.91
-6.27%
$ 20.51 million $ 4.38 million
Jun 10 $ 2.02
-14.70%
$ 21.54 million $ 5.06 million
Jun 3 $ 2.42
-19.70%
$ 25.03 million $ 6.43 million
May 27 $ 3.01
-15.85%
$ 31.83 million $ 8.02 million
May 20 $ 3.29
+15.40%
$ 37.82 million $ 9.32 million
May 13 $ 3.1
+2.00%
$ 30.16 million $ 5.79 million
May 6 $ 3.04
-19.29%
$ 32.17 million $ 7.31 million