SatoshiVM Historical Data

SAVM Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.124
-12.19%
$ 1.69 million $ 131,035
Sep 23, 2025 $ 0.141
+3.46%
$ 1.92 million $ 76,190
Sep 22, 2025 $ 0.137
-1.73%
$ 1.85 million $ 164,708
Sep 21, 2025 $ 0.146
+9.40%
$ 1.9 million $ 78,340
Sep 20, 2025 $ 0.135
-13.20%
$ 1.81 million $ 168,214
Sep 19, 2025 $ 0.157
-3.07%
$ 2.11 million $ 114,250
Sep 18, 2025 $ 0.155
-3.39%
$ 2.2 million $ 169,043
Sep 17, 2025 $ 0.154
-3.21%
$ 2.18 million $ 139,933
Sep 16, 2025 $ 0.14
-3.38%
$ 2.16 million $ 172,318
Sep 15, 2025 $ 0.147
-0.62%
$ 1.97 million $ 176,281
Sep 14, 2025 $ 0.149
-10.53%
$ 2.02 million $ 175,625
Sep 13, 2025 $ 0.152
-0.39%
$ 2.06 million $ 141,902
Sep 12, 2025 $ 0.151
-5.37%
$ 2.06 million $ 135,919
Sep 11, 2025 $ 0.16
+10.55%
$ 2.18 million $ 130,645
Sep 10, 2025 $ 0.145
+0.93%
$ 1.97 million $ 173,199
Sep 9, 2025 $ 0.144
-7.91%
$ 1.95 million $ 138,704
Sep 8, 2025 $ 0.156
-4.07%
$ 2.12 million $ 161,500
Sep 7, 2025 $ 0.163
+4.43%
$ 2.22 million $ 112,052
Sep 6, 2025 $ 0.156
+8.72%
$ 2.13 million $ 132,596
Sep 5, 2025 $ 0.144
-7.46%
$ 1.95 million $ 147,245
Sep 4, 2025 $ 0.156
-0.20%
$ 2.11 million $ 182,597
Sep 3, 2025 $ 0.157
-9.30%
$ 2.13 million $ 170,152
Sep 2, 2025 $ 0.174
+6.19%
$ 2.35 million $ 110,544
Sep 1, 2025 $ 0.164
+5.87%
$ 2.23 million $ 170,150
Aug 31, 2025 $ 0.157
+1.44%
$ 2.1 million $ 173,153
Aug 30, 2025 $ 0.155
-2.93%
$ 2.11 million $ 135,545
Aug 29, 2025 $ 0.16
-5.74%
$ 2.17 million $ 268,424
Aug 28, 2025 $ 0.169
-8.61%
$ 2.3 million $ 166,420
Aug 27, 2025 $ 0.186
+5.95%
$ 2.52 million $ 176,409
Aug 26, 2025 $ 0.175
+2.79%
$ 2.38 million $ 179,937
Aug 25, 2025 $ 0.174
-3.85%
$ 2.32 million $ 425,316
Aug 24, 2025 $ 0.181
-1.33%
$ 2.47 million $ 60,987
Aug 23, 2025 $ 0.182
-1.86%
$ 2.5 million $ 101,573
Aug 22, 2025 $ 0.185
+13.28%
$ 2.53 million $ 127,226
Aug 21, 2025 $ 0.164
-2.76%
$ 2.22 million $ 119,159
Aug 20, 2025 $ 0.169
+6.24%
$ 2.29 million $ 124,113
Aug 19, 2025 $ 0.161
-3.11%
$ 2.16 million $ 118,338
Aug 18, 2025 $ 0.166
-4.86%
$ 2.26 million $ 120,043
Aug 17, 2025 $ 0.175
+2.03%
$ 2.38 million $ 123,996
Aug 16, 2025 $ 0.171
-0.92%
$ 2.33 million $ 124,656
Aug 15, 2025 $ 0.173
-3.83%
$ 2.35 million $ 128,130
Aug 14, 2025 $ 0.179
-5.86%
$ 2.44 million $ 126,983
Aug 13, 2025 $ 0.191
+3.57%
$ 2.59 million $ 138,372
Aug 12, 2025 $ 0.184
+7.67%
$ 2.51 million $ 135,557
Aug 11, 2025 $ 0.171
-13.81%
$ 2.32 million $ 148,727
Aug 10, 2025 $ 0.198
+1.63%
$ 2.7 million $ 82,173
Aug 9, 2025 $ 0.195
+1.53%
$ 2.66 million $ 133,896
Aug 8, 2025 $ 0.192
+7.01%
$ 2.62 million $ 72,109
Aug 7, 2025 $ 0.18
+9.58%
$ 2.45 million $ 123,809
Aug 6, 2025 $ 0.164
+1.53%
$ 2.23 million $ 133,649