SatoshiVM(SAVM)Today
$0.157507
1 years ago
$0.956368
SatoshiVM Price History
(SAVM)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.165640 | $0.165283 | $0.150725 | $0.162628 | $161.400K |
2025-09-01 | $0.164174 | $0.170762 | $0.156336 | $0.158072 | $76,064.05 |
2025-08-31 | $0.160330 | $0.170224 | $0.156834 | $0.164173 | $74,323.07 |
2025-08-30 | $0.162718 | $0.166653 | $0.156584 | $0.160325 | $75,603.45 |
2025-08-29 | $0.168501 | $0.217921 | $0.160536 | $0.161771 | $216.619K |
2025-08-28 | $0.180983 | $0.187978 | $0.168188 | $0.168187 | $143.284K |
2025-08-27 | $0.178928 | $0.192147 | $0.172767 | $0.175803 | $158.217K |
2025-08-26 | $0.179919 | $0.179574 | $0.169167 | $0.178930 | $90,082.46 |
2025-08-25 | $0.183893 | $0.2551 | $0.178562 | $0.179919 | $494.960K |
2025-08-24 | $0.210560 | $0.193188 | $0.179807 | $0.183090 | $137.168K |
2025-08-23 | $0.178377 | $0.293624 | $0.174492 | $0.205460 | $399.592K |
2025-08-22 | $0.163846 | $0.179505 | $0.160621 | $0.178379 | $75,372.08 |
2025-08-21 | $0.164432 | $0.167485 | $0.162321 | $0.163823 | $78,801.40 |
2025-08-20 | $0.158092 | $0.165159 | $0.154241 | $0.164324 | $90,948.92 |
2025-08-19 | $0.163169 | $0.16577 | $0.156642 | $0.158121 | $76,670.25 |
2025-08-18 | $0.177129 | $0.17628 | $0.160606 | $0.163199 | $84,582.10 |
2025-08-17 | $0.168114 | $0.177163 | $0.167914 | $0.177129 | $76,560.36 |
2025-08-16 | $0.174882 | $0.173142 | $0.167508 | $0.168114 | $67,297.71 |
2025-08-15 | $0.185599 | $0.185351 | $0.170253 | $0.174814 | $67,307.14 |
2025-08-14 | $0.188229 | $0.193145 | $0.18412 | $0.185878 | $66,762.35 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
SatoshiVM(SAVM)
