SatoshiVM Historical Data

SAVM Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.165
+3.16%
$ 2.24 million $ 97,078
Mar 21, 2025 $ 0.16
-2.53%
$ 2.17 million $ 62,347
Mar 20, 2025 $ 0.164
-10.83%
$ 2.23 million $ 62,614
Mar 19, 2025 $ 0.183
+18.89%
$ 2.5 million $ 37,091
Mar 18, 2025 $ 0.154
-5.21%
$ 2.1 million $ 94,513
Mar 17, 2025 $ 0.173
+9.04%
$ 2.35 million $ 41,948
Mar 16, 2025 $ 0.158
+4.57%
$ 2.15 million $ 102,774
Mar 15, 2025 $ 0.151
-6.46%
$ 2.06 million $ 35,873
Mar 14, 2025 $ 0.152
-4.50%
$ 2.07 million $ 93,321
Mar 13, 2025 $ 0.159
-5.14%
$ 2.16 million $ 56,914
Mar 12, 2025 $ 0.167
+6.39%
$ 2.28 million $ 103,119
Mar 11, 2025 $ 0.157
-0.32%
$ 2.14 million $ 102,858
Mar 10, 2025 $ 0.162
-2.85%
$ 2.21 million $ 96,102
Mar 9, 2025 $ 0.167
-16.95%
$ 2.28 million $ 115,315
Mar 8, 2025 $ 0.194
+5.47%
$ 2.64 million $ 103,180
Mar 7, 2025 $ 0.184
-2.33%
$ 2.51 million $ 69,739
Mar 6, 2025 $ 0.189
-1.92%
$ 2.57 million $ 103,402
Mar 5, 2025 $ 0.193
-1.39%
$ 2.63 million $ 115,141
Mar 4, 2025 $ 0.196
+5.76%
$ 2.66 million $ 103,018
Mar 3, 2025 $ 0.185
-17.72%
$ 2.52 million $ 104,568
Mar 2, 2025 $ 0.225
+19.93%
$ 3.06 million $ 114,863
Mar 1, 2025 $ 0.187
-0.95%
$ 2.55 million $ 110,467
Feb 28, 2025 $ 0.189
-10.42%
$ 2.57 million $ 120,229
Feb 27, 2025 $ 0.211
+2.94%
$ 2.87 million $ 135,004
Feb 26, 2025 $ 0.205
-5.26%
$ 2.79 million $ 133,136
Feb 25, 2025 $ 0.217
-7.31%
$ 2.95 million $ 144,608
Feb 24, 2025 $ 0.234
-7.60%
$ 3.18 million $ 125,007
Feb 23, 2025 $ 0.253
-0.33%
$ 3.44 million $ 111,323
Feb 22, 2025 $ 0.254
+4.05%
$ 3.45 million $ 67,207
Feb 21, 2025 $ 0.244
-2.80%
$ 3.32 million $ 119,938
Feb 20, 2025 $ 0.243
-4.96%
$ 3.31 million $ 104,939
Feb 19, 2025 $ 0.256
-1.15%
$ 3.48 million $ 130,449
Feb 18, 2025 $ 0.267
+1.35%
$ 3.63 million $ 80,105
Feb 17, 2025 $ 0.265
+2.19%
$ 3.6 million $ 10,827
Feb 16, 2025 $ 0.259
-3.56%
$ 3.53 million $ 117,068
Feb 15, 2025 $ 0.269
+0.53%
$ 3.66 million $ 80,966
Feb 14, 2025 $ 0.267
+1.26%
$ 3.64 million $ 130,263
Feb 13, 2025 $ 0.264
-2.72%
$ 3.59 million $ 80,405
Feb 12, 2025 $ 0.271
+2.07%
$ 3.69 million $ 130,670
Feb 11, 2025 $ 0.266
+4.61%
$ 3.62 million $ 122,866
Feb 10, 2025 $ 0.254
-6.22%
$ 3.46 million $ 47,154
Feb 9, 2025 $ 0.271
-3.85%
$ 3.68 million $ 119,279
Feb 8, 2025 $ 0.282
+10.36%
$ 3.83 million $ 135,500
Feb 7, 2025 $ 0.256
-2.49%
$ 3.48 million $ 116,110
Feb 6, 2025 $ 0.261
-4.59%
$ 3.56 million $ 121,404
Feb 5, 2025 $ 0.274
-5.90%
$ 3.73 million $ 133,062
Feb 4, 2025 $ 0.291
-5.70%
$ 3.96 million $ 138,291
Feb 3, 2025 $ 0.309
-6.76%
$ 4.2 million $ 190,720
Feb 2, 2025 $ 0.329
-4.88%
$ 4.48 million $ 148,290
Feb 1, 2025 $ 0.359
-5.40%
$ 4.89 million $ 141,504