CurrencyBeacon logo}}

Crypto Rate Dashboard

SatoshiVM Price Chart

SAVM/USD
$0.006171
23.28%

SAVM Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-01-17 $0.41425919 $0.46792489 $0.41133446 $0.43997662 $144,131.24
2025-01-16 $0.42636984 $0.47841558 $0.39345605 $0.40714349 $100,385.92
2025-01-15 $0.40112715 $0.48366548 $0.39069562 $0.42905499 $75,091.36
2025-01-14 $0.38969621 $0.46078644 $0.38054864 $0.40076984 $82,322.48
2025-01-13 $0.39523949 $0.468598 $0.36958195 $0.38954992 $79,385.64
2025-01-12 $0.46752473 $0.4736919 $0.38993577 $0.39224256 $68,546.37
2025-01-11 $0.46555895 $0.47591308 $0.42530502 $0.46755628 $76,309.54
2025-01-10 $0.45488854 $0.47690376 $0.41693276 $0.46546422 $112,698.64
2025-01-09 $0.4633915 $0.46845966 $0.41065628 $0.45796541 $84,685.02
2025-01-08 $0.47148083 $0.51240769 $0.43747778 $0.46248282 $182,184.86
2025-01-07 $0.4991668 $0.54212906 $0.46854211 $0.47367462 $122,731.12
2025-01-06 $0.49057757 $0.54393289 $0.48866455 $0.4990932 $163,886.60
2025-01-05 $0.52183218 $0.56263492 $0.48691684 $0.48982265 $142,800.44
2025-01-04 $0.55393639 $0.5582654 $0.50987172 $0.51992333 $129,229.98
2025-01-03 $0.54166611 $0.5584571 $0.49331068 $0.55326175 $146,945.02
2025-01-02 $0.49176428 $0.5464151 $0.48892365 $0.54150797 $137,713.04
2025-01-01 $0.54058226 $0.54058226 $0.47722136 $0.49163058 $146,650.45
2024-12-31 $0.50813666 $0.55661774 $0.50212426 $0.5421255 $148,244.10
2024-12-30 $0.56877346 $0.58798101 $0.49847442 $0.51046117 $152,005.52
2024-12-29 $0.57578462 $0.58977565 $0.53975437 $0.56929008 $135,851.39
2024-12-28 $0.60747855 $0.6110601 $0.54580991 $0.55195939 $127,488.36
2024-12-27 $0.57780624 $0.62586974 $0.55387427 $0.60630669 $144,111.11
2024-12-26 $0.63933654 $0.64483639 $0.57296892 $0.57862166 $130,027.00
2024-12-25 $0.59783244 $0.66982522 $0.59055999 $0.64171432 $165,972.12
2024-12-24 $0.60790127 $0.6478955 $0.58996147 $0.59660113 $152,738.58
2024-12-23 $0.59716287 $0.66319077 $0.59439705 $0.60665834 $136,680.80
2024-12-22 $0.60502788 $0.65246399 $0.57997247 $0.59486984 $130,818.44
2024-12-21 $0.58882639 $0.66755384 $0.58882639 $0.60689595 $155,698.87
2024-12-20 $0.68540022 $0.69416478 $0.58155701 $0.66441858 $177,970.86
2024-12-19 $0.74017916 $0.74765304 $0.63057281 $0.68503237 $147,309.49