SATSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000022 | 0.00000020 | 17,648,873,164.00 |
Jun 15 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000020 | 0.00000022 | 0.00000020 | 65,822,383,903.00 |
Jun 14 2024 | 0.00000020 | -0.00000003 | -13.04% | 0.00000023 | 0.00000023 | 0.00000020 | -58,844,988,662.00 |
Jun 13 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000023 | 15,490,831,024.00 |
Jun 12 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000023 | 0.00000025 | 0.00000022 | -67,336,812,556.00 |
Jun 11 2024 | 0.00000023 | -0.00000003 | -11.54% | 0.00000026 | 0.00000026 | 0.00000023 | -33,057,044,030.00 |
Jun 10 2024 | 0.00000026 | -0.00000003 | -10.34% | 0.00000029 | 0.00000029 | 0.00000026 | 29,573,014,662.00 |
Jun 09 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000029 | 0.00000028 | -20,217,244,017.00 |
Jun 08 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000031 | 0.00000028 | -77,270,514,480.00 |
Jun 07 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000035 | 0.00000029 | 53,295,818,084.00 |
Jun 06 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000033 | 0.00000032 | -28,323,074,365.00 |
Jun 05 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000032 | -44,671,582,380.00 |
Jun 04 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000033 | 0.00000030 | -41,668,478,608.00 |
Jun 03 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000030 | 38,834,805,611.00 |
Jun 02 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000033 | 0.00000030 | -9,994,152,689.00 |
Jun 01 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | -3,209,711,533.00 |
May 31 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000034 | 0.00000035 | 0.00000032 | 42,222,296,855.00 |
May 30 2024 | 0.00000034 | 0.00000004 | 13.33% | 0.00000030 | 0.00000035 | 0.00000030 | -4,530,923,822.00 |
May 29 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000033 | 0.00000030 | -59,801,336,824.00 |
May 28 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000032 | 0.00000030 | -56,348,784,420.00 |
May 27 2024 | 0.00000031 | 0.00000002 | 6.90% | 0.00000029 | 0.00000032 | 0.00000028 | 5,269,257,372.00 |
May 26 2024 | 0.00000029 | 0.00 | 0.00% | 0.00000029 | 0.00000030 | 0.00000028 | 14,401,520,915.00 |
May 25 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000030 | 0.00000028 | 21,241,844,905.00 |
May 24 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | -28,989,317,663.00 |
May 23 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000030 | 0.00000026 | -72,011,307,251.00 |
May 22 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000032 | 0.00000029 | 87,436,352,198.00 |
May 21 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000029 | -49,901,846,700.00 |
May 20 2024 | 0.00000030 | 0.00000002 | 7.14% | 0.00000028 | 0.00000030 | 0.00000027 | -16,105,461,069.00 |
May 19 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000030 | 0.00000028 | 23,290,208,067.00 |
May 18 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000031 | 0.00000028 | -29,335,950,736.00 |
May 17 2024 | 0.00000028 | 0.00000002 | 7.69% | 0.00000026 | 0.00000031 | 0.00000026 | 34,370,566,949.00 |
May 16 2024 | 0.00000026 | -0.00000002 | -7.14% | 0.00000028 | 0.00000028 | 0.00000026 | 27,595,180,710.00 |
May 15 2024 | 0.00000028 | 0.00000002 | 7.69% | 0.00000026 | 0.00000028 | 0.00000025 | 32,715,661,646.00 |
May 14 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000027 | 0.00000025 | 88,255,940,171.00 |
May 13 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000024 | -83,974,786,441.00 |
May 12 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000026 | 0.00000025 | 25,343,236,816.00 |
May 11 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000027 | 0.00000025 | -36,504,699,376.00 |
May 10 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000027 | 0.00000025 | 31,236,732,206.00 |
May 09 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000027 | 0.00000025 | 31,744,978,626.00 |
May 08 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000027 | 0.00000025 | -42,357,640,367.00 |
May 07 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000028 | 0.00000026 | 5,334,019,351.00 |
May 06 2024 | 0.00000027 | 0.00 | 0.00% | 0.00000027 | 0.00000029 | 0.00000027 | -41,167,918,950.00 |
May 05 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000027 | -24,435,638,679.00 |
May 04 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | -88,898,580,279.00 |
May 03 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000028 | 0.00000025 | -6,988,237,643.00 |
May 02 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000024 | 26,770,404,340.00 |
May 01 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000023 | -44,094,244,295.00 |
Apr 30 2024 | 0.00000025 | -0.00000003 | -10.71% | 0.00000028 | 0.00000029 | 0.00000024 | -52,449,787,126.00 |
Apr 29 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | -71,760,405,931.00 |
Apr 28 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000030 | 0.00000028 | -69,162,564,212.00 |
Apr 27 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | -79,957,549,401.00 |
Apr 26 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000030 | 0.00000028 | 5,668,742,769.00 |
Apr 25 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000031 | 0.00000029 | 68,630,221,380.00 |
Apr 24 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000033 | 0.00000034 | 0.00000030 | 43,478,292,124.00 |
Apr 23 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000035 | 0.00000033 | 48,394,996,052.00 |
Apr 22 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000034 | 0.00000037 | 0.00000032 | 13,011,779,351.00 |
Apr 21 2024 | 0.00000033 | -0.00000004 | -10.81% | 0.00000037 | 0.00000037 | 0.00000033 | 70,616,429,164.00 |
Apr 20 2024 | 0.00000037 | 0.00000010 | 37.04% | 0.00000027 | 0.00000039 | 0.00000026 | -6,283,577,909.00 |
Apr 19 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000028 | 0.00000024 | -1,303,643,340.00 |
Apr 18 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000027 | 0.00000024 | -50,371,282,999.00 |
Apr 17 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000027 | 0.00000024 | -83,389,093,223.00 |
Apr 16 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000027 | 0.00000028 | 0.00000026 | 48,681,471,347.00 |
Apr 15 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000031 | 0.00000026 | 19,357,534,006.00 |
Apr 14 2024 | 0.00000030 | 0.00000001 | 3.45% | 0.00000029 | 0.00000031 | 0.00000027 | 16,003,493,975.00 |
Apr 13 2024 | 0.00000029 | -0.00000005 | -14.71% | 0.00000034 | 0.00000035 | 0.00000022 | -19,222,515,760.00 |
Apr 12 2024 | 0.00000034 | -0.00000012 | -26.09% | 0.00000046 | 0.00000047 | 0.00000032 | 44,273,380,512.00 |
Apr 11 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000046 | 0.00000050 | 0.00000046 | 71,583,110,029.00 |
Apr 10 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000047 | 0.00000044 | -9,698,138,384.00 |
Apr 09 2024 | 0.00000046 | -0.00000005 | -9.80% | 0.00000051 | 0.00000051 | 0.00000046 | 41,662,860,730.00 |
Apr 08 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000052 | 0.00000049 | 48,688,250,825.00 |
Apr 07 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000052 | 0.00000049 | 81,176,735,561.00 |
Apr 06 2024 | 0.00000050 | 0.00000005 | 11.11% | 0.00000045 | 0.00000051 | 0.00000045 | 82,531,416,057.00 |
Apr 05 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000048 | 0.00000044 | -36,869,254,807.00 |
Apr 04 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000045 | 0.00000049 | 0.00000045 | -78,008,352,312.00 |
Apr 03 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000047 | 0.00000044 | -76,433,121,075.00 |
Apr 02 2024 | 0.00000045 | -0.00000005 | -10.00% | 0.00000050 | 0.00000050 | 0.00000044 | -89,998,382,908.00 |
Apr 01 2024 | 0.00000050 | -0.00000005 | -9.09% | 0.00000055 | 0.00000055 | 0.00000049 | -41,639,314,880.00 |
Mar 31 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000057 | 0.00000053 | 53,787,514,523.00 |
Mar 30 2024 | 0.00000053 | 0.00000003 | 6.00% | 0.00000050 | 0.00000054 | 0.00000049 | 5,686,667,839.00 |
Mar 29 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000053 | 0.00000049 | 32,659,757,039.00 |
Mar 28 2024 | 0.00000051 | 0.00000003 | 6.25% | 0.00000048 | 0.00000051 | 0.00000047 | 57,116,753,559.00 |
Mar 27 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000051 | 0.00000053 | 0.00000048 | 29,462,517,199.00 |
Mar 26 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000053 | 0.00000050 | 25,811,586,146.00 |
Mar 25 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000054 | 0.00000049 | 26,259,487,425.00 |
Mar 24 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000050 | 0.00000047 | 82,138,136,993.00 |
Mar 23 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000048 | -84,236,314,337.00 |
Mar 22 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000052 | 0.00000047 | 31,710,543,173.00 |
Mar 21 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000053 | 0.00000048 | 76,150,808,089.00 |
Mar 20 2024 | 0.00000049 | 0.00000005 | 11.36% | 0.00000044 | 0.00000050 | 0.00000042 | -62,289,405,608.00 |
Mar 19 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000047 | 0.00000041 | 91,106,708,586.00 |