SATOZ 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 | $0.03725031 | $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 |