SatoshiVM Historical Data

SAVM Page 14
Download
Date Close Price change Market cap Trading volume
Sep 3, 2024 $ 0.959
+0.51%
$ 10.87 million $ 553,577
Sep 2, 2024 $ 0.954
+1.25%
$ 10.81 million $ 571,311
Sep 1, 2024 $ 0.935
-9.42%
$ 10.59 million $ 601,137
Aug 31, 2024 $ 1.03
-4.07%
$ 11.7 million $ 454,832
Aug 30, 2024 $ 1.08
+3.73%
$ 12.25 million $ 596,757
Aug 29, 2024 $ 1.04
+4.34%
$ 11.8 million $ 567,399
Aug 28, 2024 $ 0.997
-7.18%
$ 11.29 million $ 640,718
Aug 27, 2024 $ 1.07
-8.32%
$ 12.16 million $ 628,017
Aug 26, 2024 $ 1.17
-1.25%
$ 13.27 million $ 484,404
Aug 25, 2024 $ 1.19
-1.17%
$ 13.45 million $ 553,640
Aug 24, 2024 $ 1.19
-1.23%
$ 13.54 million $ 568,160
Aug 23, 2024 $ 1.21
+18.81%
$ 13.7 million $ 859,175
Aug 22, 2024 $ 1.02
+1.65%
$ 11.57 million $ 603,473
Aug 21, 2024 $ 1
+1.10%
$ 11.33 million $ 628,231
Aug 20, 2024 $ 0.992
-1.35%
$ 11.23 million $ 586,481
Aug 19, 2024 $ 1.01
-6.50%
$ 11.39 million $ 617,843
Aug 18, 2024 $ 1.07
+16.91%
$ 12.15 million $ 710,577
Aug 17, 2024 $ 0.918
-0.33%
$ 10.05 million $ 486,578
Aug 16, 2024 $ 0.921
+3.04%
$ 10.08 million $ 649,247
Aug 15, 2024 $ 0.894
-3.74%
$ 9.79 million $ 710,098
Aug 14, 2024 $ 0.929
-1.88%
$ 10.17 million $ 643,150
Aug 13, 2024 $ 0.947
+1.88%
$ 10.36 million $ 574,442
Aug 12, 2024 $ 0.928
+0.47%
$ 10.17 million $ 774,731
Aug 11, 2024 $ 0.924
-4.14%
$ 10.12 million $ 595,755
Aug 10, 2024 $ 0.957
+0.19%
$ 10.48 million $ 540,106
Aug 9, 2024 $ 0.955
-2.01%
$ 10.46 million $ 622,418
Aug 8, 2024 $ 0.976
+7.29%
$ 10.68 million $ 765,275
Aug 7, 2024 $ 0.909
-6.50%
$ 9.95 million $ 712,163
Aug 6, 2024 $ 0.972
+7.05%
$ 10.64 million $ 800,657
Aug 5, 2024 $ 0.908
-8.42%
$ 9.94 million $ 1.22 million
Aug 4, 2024 $ 0.992
-7.67%
$ 10.87 million $ 611,945
Aug 3, 2024 $ 1.07
+0.23%
$ 11.77 million $ 637,515
Aug 2, 2024 $ 1.07
-7.15%
$ 11.74 million $ 690,870
Aug 1, 2024 $ 1.16
-3.98%
$ 12.65 million $ 685,837
Jul 31, 2024 $ 1.21
-5.73%
$ 13.23 million $ 627,300
Jul 30, 2024 $ 1.28
-3.99%
$ 14.04 million $ 572,287
Jul 29, 2024 $ 1.34
-2.93%
$ 14.62 million $ 694,507
Jul 28, 2024 $ 1.38
-4.80%
$ 15.07 million $ 752,227
Jul 27, 2024 $ 1.45
-0.50%
$ 15.83 million $ 630,759
Jul 26, 2024 $ 1.45
+3.37%
$ 15.91 million $ 734,099
Jul 25, 2024 $ 1.4
-1.97%
$ 15.38 million $ 722,425
Jul 24, 2024 $ 1.43
-5.91%
$ 15.68 million $ 621,622
Jul 23, 2024 $ 1.52
-4.54%
$ 16.67 million $ 671,726
Jul 22, 2024 $ 1.59
-5.24%
$ 17.46 million $ 805,211
Jul 21, 2024 $ 1.68
+8.02%
$ 18.43 million $ 797,328
Jul 20, 2024 $ 1.56
+11.68%
$ 17.06 million $ 793,347
Jul 19, 2024 $ 1.4
+6.53%
$ 15.29 million $ 733,211
Jul 18, 2024 $ 1.31
-2.51%
$ 14.35 million $ 634,708
Jul 17, 2024 $ 1.35
-1.58%
$ 14.73 million $ 961,273
Jul 16, 2024 $ 1.37
+5.90%
$ 14.96 million $ 917,373