SATOSHI Historical USD Price
Daily close · Mar 14, 2024 → Jul 17, 2025Daily price history
Jun 18, 2025 → Jul 17, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-17 | $0.0249424 | $0.0249424 | $0.02489045 | $0.02489045 | $2,455.31 |
| 2025-07-16 | $0.02479782 | $0.0249424 | $0.02479782 | $0.0249424 | $2,460.44 |
| 2025-07-15 | $0.02492897 | $0.02492897 | $0.02479782 | $0.02479782 | $2,446.18 |
| 2025-07-14 | $0.02491952 | $0.02492897 | $0.02486811 | $0.02492897 | $2,459.11 |
| 2025-07-13 | $0.02491952 | $0.02491952 | $0.02491952 | $0.02491952 | $2,458.18 |
| 2025-07-12 | $0.02504959 | $0.02504959 | $0.02491952 | $0.02491952 | $2,458.18 |
| 2025-07-11 | $0.02478126 | $0.02505151 | $0.02478126 | $0.02504959 | $2,471.01 |
| 2025-07-10 | $0.02540708 | $0.03671661 | $0.02478126 | $0.02478126 | $2,444.54 |
| 2025-07-09 | $0.02474038 | $0.09087069 | $0.02474038 | $0.02540708 | $2,182.11 |
| 2025-07-08 | $0.02700011 | $0.03688539 | $0.02461285 | $0.02474038 | $803.16 |
| 2025-07-07 | $0.01865794 | $0.04204934 | $0.01865004 | $0.02700011 | $1,964.76 |
| 2025-07-06 | $0.02214593 | $0.03875537 | $0.01753219 | $0.01865794 | $500.48 |
| 2025-07-05 | $0.02295284 | $0.03469528 | $0.01550215 | $0.02214593 | $1,858.23 |
| 2025-07-04 | $0.02083181 | $0.08777335 | $0.01576476 | $0.02744361 | $10,503.62 |
| 2025-07-03 | $0.02456089 | $0.02470569 | $0.01032373 | $0.02083181 | $4,336.46 |
| 2025-07-02 | $0.02633225 | $0.03104453 | $0.02443088 | $0.02456089 | $312.18 |
| 2025-07-01 | $0.02429903 | $0.02633225 | $0.02429903 | $0.02633225 | $49.76 |
| 2025-06-30 | $0.02974722 | $0.02974722 | $0.02418102 | $0.02429903 | $77.01 |
| 2025-06-29 | $0.02579613 | $0.02991147 | $0.02330503 | $0.02974722 | $429.26 |
| 2025-06-28 | $0.02386852 | $0.03100646 | $0.02330503 | $0.02330503 | $240.35 |
| 2025-06-27 | $0.02687485 | $0.02726974 | $0.02386852 | $0.02386852 | $121.77 |
| 2025-06-26 | $0.02369502 | $0.03030902 | $0.02349174 | $0.02687485 | $466.61 |
| 2025-06-25 | $0.03093815 | $0.03093815 | $0.02362245 | $0.02369502 | $933.41 |
| 2025-06-24 | $0.03333695 | $0.03333695 | $0.02542895 | $0.03093815 | $2,955.59 |
| 2025-06-23 | $0.03000125 | $0.03621444 | $0.02356928 | $0.03333695 | $2,805.90 |
| 2025-06-22 | $0.03609582 | $0.03609582 | $0.02361646 | $0.03000125 | $926.32 |
| 2025-06-21 | $0.03018053 | $0.03830873 | $0.02842319 | $0.03609582 | $2,230.67 |
| 2025-06-20 | $0.03459959 | $0.03459959 | $0.02641024 | $0.03018053 | $2,579.55 |
| 2025-06-19 | $0.04656284 | $0.04664002 | $0.02788559 | $0.0333795 | $5,397.32 |
| 2025-06-18 | $0.05107709 | $0.06524708 | $0.04094036 | $0.04656284 | $8,772.14 |