SATA Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.03842362 | $0.040474 | $0.03805293 | $0.03948219 | $1,654.50 |
| 2022-07-22 | $0.03987185 | $0.04143131 | $0.03805417 | $0.0384298 | $2,833.23 |
| 2022-07-21 | $0.03983796 | $0.04054887 | $0.03760739 | $0.03990133 | $4,402.27 |
| 2022-07-20 | $0.04039903 | $0.04222536 | $0.03929762 | $0.03977391 | $1,437.41 |
| 2022-07-19 | $0.04117862 | $0.04230601 | $0.03947291 | $0.04041435 | $1,289.39 |
| 2022-07-18 | $0.03695713 | $0.04130369 | $0.03695713 | $0.04130369 | $4,899.35 |
| 2022-07-17 | $0.04005609 | $0.04379883 | $0.0367023 | $0.03691476 | $21,450.20 |
| 2022-07-16 | $0.03840584 | $0.04047726 | $0.03689381 | $0.03998336 | $3,752.57 |
| 2022-07-15 | $0.03730309 | $0.03958328 | $0.0364997 | $0.03886919 | $5,084.00 |
| 2022-07-14 | $0.03511584 | $0.03796627 | $0.03361331 | $0.03727149 | $11,663.44 |
| 2022-07-13 | $0.03272994 | $0.03506158 | $0.03217404 | $0.03506158 | $2,034.08 |
| 2022-07-12 | $0.03295847 | $0.03421406 | $0.03261787 | $0.03275107 | $3,238.24 |
| 2022-07-11 | $0.03536883 | $0.03565622 | $0.03289812 | $0.03297467 | $1,051.48 |
| 2022-07-10 | $0.03723474 | $0.03723501 | $0.03516423 | $0.03539441 | $438.19 |
| 2022-07-09 | $0.03729195 | $0.03796337 | $0.03640288 | $0.03724838 | $2,626.28 |
| 2022-07-08 | $0.03696508 | $0.03821112 | $0.03570364 | $0.03750304 | $1,205.82 |
| 2022-07-07 | $0.03945347 | $0.04732094 | $0.03658731 | $0.036989 | $31,728.30 |
| 2022-07-06 | $0.03840907 | $0.03985978 | $0.03812943 | $0.03945728 | $5,358.74 |
| 2022-07-05 | $0.03837907 | $0.03906824 | $0.03719069 | $0.03839353 | $3,951.03 |
| 2022-07-04 | $0.03645551 | $0.03844765 | $0.03626202 | $0.03842782 | $5,392.60 |
| 2022-07-03 | $0.03623556 | $0.03655093 | $0.03559249 | $0.03645631 | $4,210.58 |
| 2022-07-02 | $0.0357267 | $0.03646362 | $0.03561377 | $0.03623325 | $4,255.16 |
| 2022-07-01 | $0.03574883 | $0.03725907 | $0.03495516 | $0.03572057 | $6,857.03 |
| 2022-06-30 | $0.03594907 | $0.03611676 | $0.03280008 | $0.03577265 | $9,809.54 |
| 2022-06-29 | $0.03688528 | $0.0378569 | $0.035035 | $0.03592918 | $11,130.95 |
| 2022-06-28 | $0.0388231 | $0.03975055 | $0.03676518 | $0.03687353 | $877.61 |
| 2022-06-27 | $0.03890345 | $0.04021196 | $0.03841149 | $0.03885031 | $617.03 |
| 2022-06-26 | $0.0401662 | $0.04145913 | $0.03889825 | $0.03889825 | $284.70 |
| 2022-06-25 | $0.03988899 | $0.04039106 | $0.03849495 | $0.04024083 | $212.05 |
| 2022-06-24 | $0.03853886 | $0.04042574 | $0.03690626 | $0.04003645 | $4,289.70 |