SATOSHI Historical USD Price
Daily close · Feb 21, 2024 → Jun 25, 2025Daily price history
May 27, 2025 → Jun 25, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2025-06-17 | $0.11085238 | $0.11181102 | $0.03876334 | $0.05107709 | $11,255.43 |
| 2025-06-16 | $0.11077034 | $0.11085238 | $0.10911086 | $0.11085238 | $85.83 |
| 2025-06-15 | $0.11077032 | $0.11077032 | $0.1092371 | $0.11077032 | $202.12 |
| 2025-06-14 | $0.09313658 | $0.11683103 | $0.08297402 | $0.11077032 | $1,236.70 |
| 2025-06-13 | $0.10519009 | $0.10519009 | $0.09312481 | $0.09313658 | $334.86 |
| 2025-06-12 | $0.10553488 | $0.10956022 | $0.10519009 | $0.10519009 | $39.70 |
| 2025-06-11 | $0.12243388 | $0.1291804 | $0.10553488 | $0.10553488 | $24.06 |
| 2025-06-10 | $0.10643155 | $0.12243388 | $0.10643155 | $0.12243388 | $167.64 |
| 2025-06-09 | $0.09745649 | $0.10808668 | $0.0973724 | $0.10643155 | $403.59 |
| 2025-06-08 | $0.10571277 | $0.10790725 | $0.0926718 | $0.09745649 | $257.01 |
| 2025-06-07 | $0.10510036 | $0.10571277 | $0.10510036 | $0.10571277 | $1.49 |
| 2025-06-06 | $0.09846882 | $0.10510036 | $0.09199188 | $0.10510036 | $186.31 |
| 2025-06-05 | $0.1163496 | $0.12833712 | $0.09846882 | $0.09846882 | $140.06 |
| 2025-06-04 | $0.11565021 | $0.11636194 | $0.11565021 | $0.1163496 | $0.00 |
| 2025-06-03 | $0.12545156 | $0.12545156 | $0.10701628 | $0.11565021 | $194.71 |
| 2025-06-02 | $0.12356875 | $0.12438411 | $0.12356875 | $0.12438411 | $45.66 |
| 2025-06-01 | $0.12632636 | $0.12632636 | $0.11215435 | $0.12356875 | $204.53 |
| 2025-05-31 | $0.10786286 | $0.12632636 | $0.10637733 | $0.12632636 | $81.32 |
| 2025-05-30 | $0.11595368 | $0.13240737 | $0.10786286 | $0.10786286 | $421.81 |
| 2025-05-29 | $0.0995 | $0.1114131 | $0.0995 | $0.0995 | $12,426.15 |
| 2025-05-28 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $11,633.60 |
| 2025-05-27 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $11,642.03 |