SatoshiVM Historical Data

SAVM Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0563
-0.28%
$ 786,393 $ 110,169
Nov 26, 2025 $ 0.0567
-6.22%
$ 788,569 $ 106,487
Nov 25, 2025 $ 0.0586
-7.96%
$ 845,198 $ 106,450
Nov 24, 2025 $ 0.0614
+4.99%
$ 891,753 $ 59,708
Nov 23, 2025 $ 0.0583
+5.59%
$ 818,866 $ 57,602
Nov 22, 2025 $ 0.0553
-7.39%
$ 772,923 $ 101,877
Nov 21, 2025 $ 0.0594
+5.46%
$ 835,884 $ 105,462
Nov 20, 2025 $ 0.0575
-2.82%
$ 790,624 $ 110,205
Nov 19, 2025 $ 0.0592
-12.73%
$ 829,063 $ 114,959
Nov 18, 2025 $ 0.0681
+3.01%
$ 947,239 $ 107,631
Nov 17, 2025 $ 0.066
+5.30%
$ 923,916 $ 102,284
Nov 16, 2025 $ 0.0628
-14.24%
$ 876,440 $ 109,145
Nov 15, 2025 $ 0.0705
+12.95%
$ 1.03 million $ 112,562
Nov 14, 2025 $ 0.0679
-3.70%
$ 873,661 $ 54,932
Nov 13, 2025 $ 0.0703
-6.97%
$ 986,308 $ 57,965
Nov 12, 2025 $ 0.0697
+2.76%
$ 1.06 million $ 114,793
Nov 11, 2025 $ 0.0678
-7.08%
$ 948,779 $ 132,431
Nov 10, 2025 $ 0.073
-6.88%
$ 1.02 million $ 134,183
Nov 9, 2025 $ 0.0784
+6.93%
$ 1.1 million $ 129,955
Nov 8, 2025 $ 0.0733
-4.67%
$ 1.03 million $ 68,797
Nov 7, 2025 $ 0.0743
-4.75%
$ 1.04 million $ 58,783
Nov 6, 2025 $ 0.078
+4.58%
$ 1.09 million $ 60,106
Nov 5, 2025 $ 0.0746
+0.32%
$ 1.04 million $ 110,751
Nov 4, 2025 $ 0.0743
-13.07%
$ 1.04 million $ 115,326
Nov 3, 2025 $ 0.0854
+3.37%
$ 1.2 million $ 66,052
Nov 2, 2025 $ 0.0827
-2.12%
$ 1.15 million $ 118,845
Nov 1, 2025 $ 0.0845
+7.43%
$ 1.18 million $ 56,139
Oct 31, 2025 $ 0.081
-4.61%
$ 1.1 million $ 122,344
Oct 30, 2025 $ 0.0878
-7.29%
$ 1.19 million $ 119,447
Oct 29, 2025 $ 0.0947
-6.23%
$ 1.33 million $ 121,725
Oct 28, 2025 $ 0.102
+11.93%
$ 1.42 million $ 68,444
Oct 27, 2025 $ 0.091
-8.00%
$ 1.27 million $ 72,914
Oct 26, 2025 $ 0.0989
+7.28%
$ 1.38 million $ 258,114
Oct 25, 2025 $ 0.0905
-0.48%
$ 1.27 million $ 168,215
Oct 24, 2025 $ 0.0911
+2.43%
$ 1.27 million $ 125,499
Oct 23, 2025 $ 0.0891
-1.31%
$ 1.24 million $ 135,201
Oct 22, 2025 $ 0.0893
+0.95%
$ 1.26 million $ 128,613
Oct 21, 2025 $ 0.09
+2.29%
$ 1.24 million $ 119,815
Oct 20, 2025 $ 0.102
+7.04%
$ 1.43 million $ 71,161
Oct 19, 2025 $ 0.105
+3.08%
$ 1.47 million $ 69,310
Oct 18, 2025 $ 0.101
+1.17%
$ 1.42 million $ 69,157
Oct 17, 2025 $ 0.102
+10.10%
$ 1.4 million $ 69,271
Oct 16, 2025 $ 0.0924
-12.00%
$ 1.3 million $ 124,755
Oct 15, 2025 $ 0.105
-5.85%
$ 1.47 million $ 134,895
Oct 14, 2025 $ 0.108
+5.24%
$ 1.56 million $ 124,565
Oct 13, 2025 $ 0.103
+2.72%
$ 1.44 million $ 128,893
Oct 12, 2025 $ 0.0999
+9.62%
$ 1.4 million $ 160,395
Oct 11, 2025 $ 0.0911
-15.49%
$ 1.27 million $ 145,675
Oct 10, 2025 $ 0.108
+0.36%
$ 1.51 million $ 122,294
Oct 9, 2025 $ 0.107
-19.27%
$ 1.5 million $ 79,222