SatoshiVM Historical Data

SAVM Page 9
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 0.215
-0.02%
$ 2.92 million $ 40,720
May 10, 2025 $ 0.224
+11.07%
$ 3.05 million $ 53,155
May 9, 2025 $ 0.202
+7.19%
$ 2.75 million $ 93,303
May 8, 2025 $ 0.188
+17.87%
$ 2.56 million $ 140,185
May 7, 2025 $ 0.16
+4.57%
$ 2.17 million $ 87,243
May 6, 2025 $ 0.153
-7.49%
$ 2.08 million $ 32,721
May 5, 2025 $ 0.165
-4.71%
$ 2.25 million $ 86,169
May 4, 2025 $ 0.173
-4.17%
$ 2.36 million $ 117,034
May 3, 2025 $ 0.158
-0.93%
$ 2.14 million $ 33,715
May 2, 2025 $ 0.159
-6.53%
$ 2.16 million $ 32,814
May 1, 2025 $ 0.17
+3.87%
$ 2.31 million $ 88,858
Apr 30, 2025 $ 0.164
-2.85%
$ 2.23 million $ 107,489
Apr 29, 2025 $ 0.168
+1.80%
$ 2.29 million $ 32,159
Apr 28, 2025 $ 0.165
-5.23%
$ 2.25 million $ 120,008
Apr 27, 2025 $ 0.171
+5.51%
$ 2.33 million $ 77,744
Apr 26, 2025 $ 0.162
+1.48%
$ 2.21 million $ 33,410
Apr 25, 2025 $ 0.16
-0.76%
$ 2.17 million $ 32,480
Apr 24, 2025 $ 0.161
-11.28%
$ 2.19 million $ 37,988
Apr 23, 2025 $ 0.182
+7.44%
$ 2.47 million $ 120,145
Apr 22, 2025 $ 0.169
+38.44%
$ 2.3 million $ 208,495
Apr 21, 2025 $ 0.122
-1.07%
$ 1.66 million $ 113,040
Apr 20, 2025 $ 0.123
-2.25%
$ 1.68 million $ 99,983
Apr 19, 2025 $ 0.126
+13.88%
$ 1.72 million $ 101,367
Apr 18, 2025 $ 0.111
-8.78%
$ 1.51 million $ 29,213
Apr 17, 2025 $ 0.121
-8.12%
$ 1.65 million $ 104,682
Apr 16, 2025 $ 0.134
+8.92%
$ 1.83 million $ 30,159
Apr 15, 2025 $ 0.124
-0.43%
$ 1.69 million $ 75,460
Apr 14, 2025 $ 0.125
-0.14%
$ 1.7 million $ 97,901
Apr 13, 2025 $ 0.125
-1.23%
$ 1.7 million $ 126,749
Apr 12, 2025 $ 0.126
+3.60%
$ 1.72 million $ 118,434
Apr 11, 2025 $ 0.122
+3.86%
$ 1.66 million $ 180,495
Apr 10, 2025 $ 0.117
-12.01%
$ 1.59 million $ 88,294
Apr 9, 2025 $ 0.133
+13.15%
$ 1.81 million $ 121,350
Apr 8, 2025 $ 0.118
-2.80%
$ 1.6 million $ 99,567
Apr 7, 2025 $ 0.121
-0.91%
$ 1.65 million $ 147,045
Apr 6, 2025 $ 0.122
-16.54%
$ 1.66 million $ 99,785
Apr 5, 2025 $ 0.146
+1.13%
$ 1.99 million $ 68,757
Apr 4, 2025 $ 0.145
-4.29%
$ 1.97 million $ 65,267
Apr 3, 2025 $ 0.151
+4.41%
$ 2.06 million $ 105,350
Apr 2, 2025 $ 0.145
-10.67%
$ 1.97 million $ 122,544
Apr 1, 2025 $ 0.162
+5.65%
$ 2.21 million $ 79,316
Mar 31, 2025 $ 0.154
-0.54%
$ 2.09 million $ 71,604
Mar 30, 2025 $ 0.154
-0.71%
$ 2.1 million $ 98,925
Mar 29, 2025 $ 0.156
-11.97%
$ 2.12 million $ 99,968
Mar 28, 2025 $ 0.177
+1.14%
$ 2.4 million $ 33,746
Mar 27, 2025 $ 0.175
+1.03%
$ 2.38 million $ 109,326
Mar 26, 2025 $ 0.168
-2.55%
$ 2.29 million $ 103,060
Mar 25, 2025 $ 0.173
-1.63%
$ 2.35 million $ 101,789
Mar 24, 2025 $ 0.175
+2.58%
$ 2.39 million $ 67,719
Mar 23, 2025 $ 0.171
+3.92%
$ 2.33 million $ 121,034