SatoshiVM Historical Data

SAVM Page 17
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 7.14
+18.16%
$ 75.47 million $ 4.31 million
Apr 5, 2024 $ 6.04
-3.36%
$ 63.87 million $ 4.04 million
Apr 4, 2024 $ 6.25
+9.03%
$ 66.09 million $ 5.18 million
Apr 3, 2024 $ 5.73
-8.82%
$ 60.59 million $ 5.72 million
Apr 2, 2024 $ 6.29
-4.87%
$ 66.45 million $ 7.98 million
Apr 1, 2024 $ 6.61
-14.38%
$ 69.85 million $ 8.93 million
Mar 31, 2024 $ 7.72
+28.28%
$ 81.58 million $ 7.91 million
Mar 30, 2024 $ 6.02
-7.93%
$ 63.59 million $ 5.18 million
Mar 29, 2024 $ 6.54
-0.65%
$ 69.07 million $ 6.99 million
Mar 28, 2024 $ 6.58
+9.41%
$ 69.51 million $ 8.21 million
Mar 27, 2024 $ 6.01
-4.05%
$ 63.53 million $ 8.57 million
Mar 26, 2024 $ 6.27
-16.31%
$ 66.21 million $ 9.4 million
Mar 25, 2024 $ 7.49
-7.06%
$ 79.12 million $ 8.26 million
Mar 24, 2024 $ 8.06
-0.90%
$ 85.14 million $ 5.73 million
Mar 23, 2024 $ 8.13
+10.45%
$ 85.9 million $ 6.32 million
Mar 22, 2024 $ 7.36
-10.00%
$ 77.74 million $ 7.79 million
Mar 21, 2024 $ 8.17
-8.99%
$ 86.35 million $ 7.37 million
Mar 20, 2024 $ 8.97
+7.57%
$ 94.85 million $ 10.87 million
Mar 19, 2024 $ 8.34
-6.75%
$ 88.17 million $ 11.24 million
Mar 18, 2024 $ 8.94
-1.95%
$ 94.51 million $ 10.6 million
Mar 17, 2024 $ 9.12
+10.63%
$ 96.39 million $ 10.05 million
Mar 16, 2024 $ 8.24
-16.83%
$ 87.12 million $ 11.05 million
Mar 15, 2024 $ 9.92
-4.93%
$ 104.8 million $ 17.77 million
Mar 14, 2024 $ 10.43
-8.61%
$ 110.26 million $ 14.71 million
Mar 13, 2024 $ 11.42
-7.71%
$ 120.65 million $ 9.31 million
Mar 12, 2024 $ 12.36
+14.37%
$ 130.66 million $ 19.86 million
Mar 11, 2024 $ 10.8
+13.20%
$ 114.19 million $ 10.91 million
Mar 10, 2024 $ 9.56
-1.75%
$ 101.03 million $ 7.21 million
Mar 9, 2024 $ 9.73
-0.48%
$ 102.79 million $ 7.03 million
Mar 8, 2024 $ 9.77
-1.18%
$ 103.26 million $ 9.47 million
Mar 7, 2024 $ 9.87
+5.57%
$ 104.31 million $ 11.15 million
Mar 6, 2024 $ 9.34
+21.70%
$ 98.75 million $ 13.08 million
Mar 5, 2024 $ 7.68
-8.20%
$ 81.17 million $ 12.91 million
Mar 4, 2024 $ 8.36
+11.37%
$ 88.33 million $ 11.96 million
Mar 3, 2024 $ 7.51
-8.34%
$ 79.36 million $ 6.83 million
Mar 2, 2024 $ 8.2
+4.97%
$ 86.63 million $ 9.21 million
Mar 1, 2024 $ 7.82
+19.36%
$ 82.63 million $ 9.73 million
Feb 29, 2024 $ 6.55
-1.94%
$ 69.23 million $ 10.64 million
Feb 28, 2024 $ 6.68
+21.09%
$ 70.62 million $ 13.39 million
Feb 27, 2024 $ 5.52
-4.91%
$ 58.32 million $ 9.23 million
Feb 26, 2024 $ 5.8
+16.57%
$ 61.33 million $ 17.51 million
Feb 25, 2024 $ 4.98
+24.29%
$ 52.66 million $ 6.83 million
Feb 24, 2024 $ 4.01
+18.24%
$ 42.38 million $ 3.32 million
Feb 23, 2024 $ 3.39
+2.16%
$ 35.84 million $ 2.75 million
Feb 22, 2024 $ 3.32
-7.10%
$ 35.1 million $ 3.26 million
Feb 21, 2024 $ 3.57
-8.24%
$ 37.78 million $ 4.5 million
Feb 20, 2024 $ 3.89
-1.17%
$ 41.16 million $ 4.17 million
Feb 19, 2024 $ 3.94
-12.26%
$ 41.69 million $ 5.18 million
Feb 18, 2024 $ 4.49
+2.81%
$ 47.5 million $ 2.29 million
Feb 17, 2024 $ 4.38
-4.27%
$ 46.25 million $ 2.97 million