SatoshiVM Historical Data

SAVM Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.17
+1.43%
$ 2.31 million $ 208,870
Jun 15, 2025 $ 0.168
+0.77%
$ 2.28 million $ 171,854
Jun 14, 2025 $ 0.166
-1.66%
$ 2.27 million $ 171,464
Jun 13, 2025 $ 0.169
-5.25%
$ 2.3 million $ 174,565
Jun 12, 2025 $ 0.179
-5.88%
$ 2.43 million $ 169,663
Jun 11, 2025 $ 0.19
-2.30%
$ 2.58 million $ 160,297
Jun 10, 2025 $ 0.194
+3.42%
$ 2.65 million $ 150,747
Jun 9, 2025 $ 0.188
+12.87%
$ 2.56 million $ 187,921
Jun 8, 2025 $ 0.167
-5.83%
$ 2.27 million $ 180,655
Jun 7, 2025 $ 0.177
-0.25%
$ 2.41 million $ 170,167
Jun 6, 2025 $ 0.177
+2.73%
$ 2.41 million $ 158,068
Jun 5, 2025 $ 0.173
-8.41%
$ 2.35 million $ 157,423
Jun 4, 2025 $ 0.188
+2.45%
$ 2.56 million $ 152,854
Jun 3, 2025 $ 0.184
-1.01%
$ 2.5 million $ 204,947
Jun 2, 2025 $ 0.186
+0.54%
$ 2.53 million $ 197,131
Jun 1, 2025 $ 0.185
+0.08%
$ 2.52 million $ 161,107
May 31, 2025 $ 0.185
-1.26%
$ 2.51 million $ 150,521
May 30, 2025 $ 0.186
-3.73%
$ 2.54 million $ 154,107
May 29, 2025 $ 0.195
-0.64%
$ 2.65 million $ 159,942
May 28, 2025 $ 0.196
-1.69%
$ 2.67 million $ 201,099
May 27, 2025 $ 0.199
+4.17%
$ 2.71 million $ 154,442
May 26, 2025 $ 0.191
-0.18%
$ 2.6 million $ 152,375
May 25, 2025 $ 0.192
+0.14%
$ 2.61 million $ 150,184
May 24, 2025 $ 0.191
+0.44%
$ 2.6 million $ 162,560
May 23, 2025 $ 0.191
-7.13%
$ 2.6 million $ 143,477
May 22, 2025 $ 0.206
+8.51%
$ 2.8 million $ 134,891
May 21, 2025 $ 0.19
-1.64%
$ 2.58 million $ 140,150
May 20, 2025 $ 0.193
+1.76%
$ 2.63 million $ 86,648
May 19, 2025 $ 0.19
-3.60%
$ 2.58 million $ 125,664
May 18, 2025 $ 0.197
+5.95%
$ 2.68 million $ 131,822
May 17, 2025 $ 0.186
-7.50%
$ 2.53 million $ 127,439
May 16, 2025 $ 0.201
+5.36%
$ 2.73 million $ 130,762
May 15, 2025 $ 0.191
+1.51%
$ 2.59 million $ 129,623
May 14, 2025 $ 0.187
-10.68%
$ 2.54 million $ 50,888
May 13, 2025 $ 0.209
+5.45%
$ 2.85 million $ 89,354
May 12, 2025 $ 0.199
-7.64%
$ 2.7 million $ 91,009
May 11, 2025 $ 0.215
-0.02%
$ 2.92 million $ 40,720
May 10, 2025 $ 0.224
+11.07%
$ 3.05 million $ 53,155
May 9, 2025 $ 0.202
+7.19%
$ 2.75 million $ 93,303
May 8, 2025 $ 0.188
+17.87%
$ 2.56 million $ 140,185
May 7, 2025 $ 0.16
+4.57%
$ 2.17 million $ 87,243
May 6, 2025 $ 0.153
-7.49%
$ 2.08 million $ 32,721
May 5, 2025 $ 0.165
-4.71%
$ 2.25 million $ 86,169
May 4, 2025 $ 0.173
-4.17%
$ 2.36 million $ 117,034
May 3, 2025 $ 0.158
-0.93%
$ 2.14 million $ 33,715
May 2, 2025 $ 0.159
-6.53%
$ 2.16 million $ 32,814
May 1, 2025 $ 0.17
+3.87%
$ 2.31 million $ 88,858
Apr 30, 2025 $ 0.164
-2.85%
$ 2.23 million $ 107,489
Apr 29, 2025 $ 0.168
+1.80%
$ 2.29 million $ 32,159
Apr 28, 2025 $ 0.165
-5.23%
$ 2.25 million $ 120,008