1000SATS Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00023948 | $0.00024916 | $0.00023306 | $0.00023629 | $6.98M |
| 2024-12-11 | $0.00022642 | $0.0002445 | $0.00021703 | $0.0002407 | $8.45M |
| 2024-12-10 | $0.00024852 | $0.00025726 | $0.00021102 | $0.00022711 | $11.47M |
| 2024-12-09 | $0.00030993 | $0.00031434 | $0.00022599 | $0.00025189 | $9.39M |
| 2024-12-08 | $0.00031564 | $0.00032544 | $0.00030031 | $0.00031133 | $43.65M |
| 2024-12-07 | $0.0002991 | $0.00032831 | $0.0002986 | $0.00031723 | $9.28M |
| 2024-12-06 | $0.00029637 | $0.00030809 | $0.00028722 | $0.00029969 | $50.77M |
| 2024-12-05 | $0.00030121 | $0.0003099 | $0.00028572 | $0.00029739 | $7.34M |
| 2024-12-04 | $0.00031549 | $0.00033469 | $0.00029426 | $0.00030448 | $10.62M |
| 2024-12-03 | $0.00027009 | $0.00033274 | $0.00026325 | $0.00031675 | $25.06M |
| 2024-12-02 | $0.00028162 | $0.00028781 | $0.00025556 | $0.0002714 | $7.60M |
| 2024-12-01 | $0.0002939 | $0.00031656 | $0.0002773 | $0.00028137 | $8.44M |
| 2024-11-30 | $0.00026917 | $0.00030987 | $0.00026361 | $0.00029445 | $13.39M |
| 2024-11-29 | $0.0002655 | $0.00027449 | $0.00025808 | $0.0002707 | $7.41M |
| 2024-11-28 | $0.00024879 | $0.00026669 | $0.00024347 | $0.0002646 | $10.84M |
| 2024-11-27 | $0.00023949 | $0.00025237 | $0.00023615 | $0.0002505 | $45.80M |
| 2024-11-26 | $0.0002512 | $0.00026835 | $0.00023087 | $0.00024094 | $8.75M |
| 2024-11-25 | $0.0002517 | $0.00026062 | $0.00023721 | $0.00025415 | $12.19M |
| 2024-11-24 | $0.00025275 | $0.0002697 | $0.00023302 | $0.00025312 | $9.70M |
| 2024-11-23 | $0.0002494 | $0.000259 | $0.0002412 | $0.00025248 | $9.54M |
| 2024-11-22 | $0.00023912 | $0.0002484 | $0.00023015 | $0.00024839 | $6.11M |
| 2024-11-21 | $0.00022839 | $0.00024625 | $0.00021935 | $0.00024001 | $6.88M |
| 2024-11-20 | $0.0002419 | $0.00024283 | $0.00022269 | $0.00022916 | $5.77M |
| 2024-11-19 | $0.00025603 | $0.00025715 | $0.0002337 | $0.00024235 | $44.77M |
| 2024-11-18 | $0.00023894 | $0.00026249 | $0.00023723 | $0.00025731 | $11.51M |
| 2024-11-17 | $0.00025061 | $0.00025385 | $0.00023348 | $0.00023936 | $7.88M |
| 2024-11-16 | $0.00025042 | $0.00025917 | $0.00023841 | $0.00025078 | $10.83M |
| 2024-11-15 | $0.00025322 | $0.00025703 | $0.00023437 | $0.00025169 | $8.88M |
| 2024-11-14 | $0.00026486 | $0.0002794 | $0.00024869 | $0.00025249 | $12.70M |
| 2024-11-13 | $0.000266 | $0.00028397 | $0.00023046 | $0.00026601 | $19.64M |