CurrencyBeacon logo}}

Crypto Rate Dashboard

Satozhi Price Chart

SATOZ/USD
$0.006465
0.89%

SATOZ Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.03725031 $0.03830055 $0.03571869 $0.03653206 $304.22
2022-07-22 $0.03804757 $0.03886885 $0.03709922 $0.03723931 $1,398.82
2022-07-21 $0.03716985 $0.03832963 $0.03600045 $0.03805329 $2,297.01
2022-07-20 $0.03916327 $0.04018878 $0.03707471 $0.03718568 $11,157.01
2022-07-19 $0.03829362 $0.03918547 $0.03692305 $0.03918547 $3,006.36
2022-07-18 $0.03625904 $0.03890665 $0.03625904 $0.0384213 $1,569.52
2022-07-17 $0.03665871 $0.0372909 $0.03598276 $0.03625359 $1,560.27
2022-07-16 $0.03476063 $0.03692687 $0.03423576 $0.03663848 $1,465.61
2022-07-15 $0.0357377 $0.03573822 $0.03463867 $0.03475434 $1,082.17
2022-07-14 $0.0343472 $0.03581743 $0.03295791 $0.03569968 $11,154.27
2022-07-13 $0.03247656 $0.03670013 $0.03145864 $0.0343365 $14,022.39
2022-07-12 $0.0337706 $0.03491507 $0.0325221 $0.0325221 $3,676.00
2022-07-11 $0.03385038 $0.03674524 $0.03308919 $0.03378114 $8,999.96
2022-07-10 $0.03337893 $0.03718878 $0.03227036 $0.03388787 $9,777.95
2022-07-09 $0.03278755 $0.03347471 $0.03278755 $0.03338888 $682.53
2022-07-08 $0.03299227 $0.03359288 $0.03227792 $0.03284676 $850.87
2022-07-07 $0.0316573 $0.0355942 $0.03123419 $0.03299039 $9,096.43
2022-07-06 $0.0304705 $0.03181035 $0.03034401 $0.03166137 $1,313.56
2022-07-05 $0.03174931 $0.03196096 $0.0294725 $0.03045817 $3,222.84
2022-07-04 $0.03027373 $0.03179947 $0.03004613 $0.03178631 $518.16
2022-07-03 $0.03172305 $0.03386044 $0.02941926 $0.03027439 $2,641.08
2022-07-02 $0.02943967 $0.03202255 $0.02899167 $0.03173254 $3,645.77
2022-07-01 $0.02944506 $0.03032456 $0.02872458 $0.02943255 $1,892.24
2022-06-30 $0.02857243 $0.03054715 $0.02749763 $0.02944164 $5,864.70
2022-06-29 $0.0307844 $0.03131935 $0.02798228 $0.0285609 $8,029.67
2022-06-28 $0.03189939 $0.03698903 $0.03075178 $0.03082101 $343.42
2022-06-27 $0.03234891 $0.0331395 $0.0315913 $0.03191871 $399.43
2022-06-26 $0.03715986 $0.03738621 $0.03234065 $0.032344 $1,052.67
2022-06-25 $0.03333022 $0.03724326 $0.0320176 $0.0371693 $1,493.91
2022-06-24 $0.03178837 $0.03357971 $0.03178837 $0.03335766 $985.53