SatoshiVM Historical Data

SAVM Page 16
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 3.58
+8.70%
$ 37.82 million $ 1.36 million
May 25, 2024 $ 3.29
-0.27%
$ 34.78 million $ 1.32 million
May 24, 2024 $ 3.3
+12.23%
$ 34.87 million $ 1.69 million
May 23, 2024 $ 2.94
-1.02%
$ 31.04 million $ 1.38 million
May 22, 2024 $ 2.97
-4.99%
$ 31.36 million $ 1.36 million
May 21, 2024 $ 3.13
-2.34%
$ 33.03 million $ 1.81 million
May 20, 2024 $ 3.2
+12.21%
$ 33.82 million $ 1.75 million
May 19, 2024 $ 2.85
-8.08%
$ 30.16 million $ 962,866
May 18, 2024 $ 3.1
-6.77%
$ 32.81 million $ 794,789
May 17, 2024 $ 3.33
+7.43%
$ 35.19 million $ 903,932
May 16, 2024 $ 3.1
-1.66%
$ 32.75 million $ 956,340
May 15, 2024 $ 3.15
+11.08%
$ 33.29 million $ 1.29 million
May 14, 2024 $ 2.84
-7.95%
$ 29.97 million $ 883,463
May 13, 2024 $ 3.08
+1.21%
$ 32.56 million $ 967,934
May 12, 2024 $ 3.04
+0.21%
$ 32.17 million $ 772,392
May 11, 2024 $ 3.04
-2.26%
$ 32.1 million $ 971,609
May 10, 2024 $ 3.11
-1.33%
$ 32.85 million $ 1.17 million
May 9, 2024 $ 3.15
-2.47%
$ 33.29 million $ 1.01 million
May 8, 2024 $ 3.23
-1.13%
$ 34.13 million $ 1.08 million
May 7, 2024 $ 3.27
-9.64%
$ 34.52 million $ 2.01 million
May 6, 2024 $ 3.61
-3.95%
$ 38.2 million $ 1.06 million
May 5, 2024 $ 3.76
-3.10%
$ 39.77 million $ 834,449
May 4, 2024 $ 3.88
-1.71%
$ 41.04 million $ 1.07 million
May 3, 2024 $ 3.96
+12.43%
$ 41.81 million $ 1.88 million
May 2, 2024 $ 3.52
+4.84%
$ 37.18 million $ 1.12 million
May 1, 2024 $ 3.34
-4.90%
$ 35.47 million $ 2.17 million
Apr 30, 2024 $ 3.51
-8.84%
$ 37.12 million $ 2.11 million
Apr 29, 2024 $ 3.85
-0.95%
$ 40.71 million $ 1.29 million
Apr 28, 2024 $ 3.88
+0.95%
$ 40.96 million $ 1 million
Apr 27, 2024 $ 3.84
-0.25%
$ 40.57 million $ 1.38 million
Apr 26, 2024 $ 3.85
-5.97%
$ 40.67 million $ 1.55 million
Apr 25, 2024 $ 4.09
-4.36%
$ 43.26 million $ 3.9 million
Apr 24, 2024 $ 4.28
-8.86%
$ 45.18 million $ 3.59 million
Apr 23, 2024 $ 4.69
-18.84%
$ 49.58 million $ 6.88 million
Apr 22, 2024 $ 5.78
+9.94%
$ 61.08 million $ 4.77 million
Apr 21, 2024 $ 5.26
-2.12%
$ 55.56 million $ 3.54 million
Apr 20, 2024 $ 5.37
+2.55%
$ 56.76 million $ 3.99 million
Apr 19, 2024 $ 5.23
-3.23%
$ 55.32 million $ 5.4 million
Apr 18, 2024 $ 5.41
+17.51%
$ 57.17 million $ 5.55 million
Apr 17, 2024 $ 4.6
-1.70%
$ 48.65 million $ 4.68 million
Apr 16, 2024 $ 4.68
-2.17%
$ 49.49 million $ 3.95 million
Apr 15, 2024 $ 4.79
-6.29%
$ 50.59 million $ 4.77 million
Apr 14, 2024 $ 5.1
-6.30%
$ 53.95 million $ 7.28 million
Apr 13, 2024 $ 5.45
-8.82%
$ 57.6 million $ 6.59 million
Apr 12, 2024 $ 5.98
-13.24%
$ 63.17 million $ 5.84 million
Apr 11, 2024 $ 6.89
-5.10%
$ 72.81 million $ 3.71 million
Apr 10, 2024 $ 7.26
+0.81%
$ 76.73 million $ 5.02 million
Apr 9, 2024 $ 7.2
-13.41%
$ 76.11 million $ 7.79 million
Apr 8, 2024 $ 8.32
-9.20%
$ 87.89 million $ 9.24 million
Apr 7, 2024 $ 9.16
+28.27%
$ 96.8 million $ 9.9 million