Satoshi Island (STC) historical data and Live price

Satoshi Island

STC

$ 0.31843 + 1.871 %

0.00000506 BTC

MARKET CAP
2.275 M

24H VOLUME
415.389 k

CIRC.SUPPLY
7.145 M

MAX SUPPLY

STC

USD

Rank1,525

1H 0.53 %

24H 1.87 %

7D 0.79 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/12/24	0.31	0.36	0.309	0.319	684,061.56	2,276,243.34
5/11/24	0.303	0.321	0.299	0.31	178,487.91	2,216,619.71
5/10/24	0.31	0.325	0.301	0.303	198,560.84	2,165,895.19
5/5/24	0.325	0.331	0.31	0.318	146,801.05	2,274,024.49
5/4/24	0.312	0.334	0.311	0.325	181,600.26	2,324,786.84
5/3/24	0.306	0.334	0.3	0.312	208,397.8	2,232,527.8
5/2/24	0.303	0.336	0.289	0.306	286,317.93	2,184,997.98
5/1/24	0.302	0.318	0.284	0.303	239,785.36	2,164,586.54
4/30/24	0.339	0.346	0.294	0.302	262,346.04	2,155,193.52
4/29/24	0.345	0.352	0.333	0.339	188,623.89	2,425,124.34
4/28/24	0.34	0.363	0.338	0.345	165,188.94	2,464,025.07
4/27/24	0.342	0.362	0.337	0.341	100,337.95	2,437,280.56
4/26/24	0.352	0.359	0.338	0.342	147,401.35	2,444,505.45
4/25/24	0.355	0.363	0.342	0.352	153,284.98	2,516,817.15
4/24/24	0.362	0.378	0.352	0.355	176,006.14	2,536,915.22
4/23/24	0.367	0.377	0.355	0.362	281,110.07	2,586,246.88
4/22/24	0.351	0.415	0.351	0.367	522,620.46	2,624,904.74
4/21/24	0.361	0.373	0.35	0.351	193,215.29	2,506,897.86
4/20/24	0.354	0.383	0.341	0.361	316,564.34	2,581,850.66
4/19/24	0.346	0.422	0.334	0.353	681,348.96	2,524,295.32
4/18/24	0.345	0.373	0.335	0.346	207,691.22	2,472,791.45
4/17/24	0.371	0.382	0.334	0.345	202,695.56	2,464,418.88
4/16/24	0.386	0.401	0.36	0.371	268,798.47	2,651,166.74
4/15/24	0.388	0.426	0.375	0.386	398,482.07	2,759,885.03
4/14/24	0.341	0.478	0.339	0.388	804,809.86	2,773,930.98
4/13/24	0.378	0.392	0.334	0.341	258,215.11	2,433,126.57
4/12/24	0.433	0.452	0.378	0.378	414,805.76	2,702,728.99
4/11/24	0.469	0.472	0.425	0.433	307,450.4	3,091,947.32
4/10/24	0.466	0.473	0.46	0.469	141,399.85	3,350,597.53
4/9/24	0.494	0.494	0.463	0.466	200,232.1	3,332,756.88
4/8/24	0.481	0.504	0.479	0.494	162,241.25	3,527,086.57
4/7/24	0.473	0.486	0.468	0.481	140,712.56	3,436,522.68
4/6/24	0.477	0.491	0.461	0.473	208,082.51	3,379,318.99
4/5/24	0.485	0.486	0.455	0.477	221,755.08	3,410,398.54
4/4/24	0.472	0.504	0.464	0.485	228,601.88	3,468,767.49
4/3/24	0.48	0.533	0.466	0.472	456,033.31	3,374,816.22
4/2/24	0.521	0.521	0.467	0.48	301,994.62	3,427,984.1
4/1/24	0.523	0.536	0.496	0.521	281,838.1	3,723,993.26
3/31/24	0.523	0.532	0.515	0.523	209,511.69	3,733,492.67
3/30/24	0.53	0.533	0.513	0.523	201,351.62	3,735,768.15
3/29/24	0.534	0.534	0.511	0.53	231,265.34	3,784,760.84
3/28/24	0.543	0.546	0.517	0.534	500,382.65	3,812,374.04
3/27/24	0.513	0.674	0.501	0.545	1,457,754.52	3,891,292.49
3/26/24	0.524	0.544	0.502	0.513	274,554.8	3,662,942.83
3/25/24	0.489	0.541	0.487	0.523	359,452.27	3,739,696.5
3/24/24	0.479	0.5	0.473	0.489	234,387.37	3,492,974.28
3/23/24	0.463	0.494	0.457	0.479	213,827.23	3,420,797.84
3/22/24	0.49	0.494	0.451	0.463	304,603.45	3,310,302.88
3/21/24	0.493	0.514	0.484	0.49	352,518.85	3,504,308.79
3/20/24	0.48	0.517	0.453	0.494	643,928.9	3,526,710.91
3/19/24	0.476	0.575	0.414	0.48	1,023,380.55	3,432,775.93
3/18/24	0.501	0.517	0.472	0.476	278,210.87	3,400,164.08
3/17/24	0.512	0.518	0.462	0.501	471,547.18	3,579,388.34
3/16/24	0.565	0.582	0.507	0.512	355,108.86	3,657,767.94
3/15/24	0.612	0.613	0.543	0.564	563,512.44	4,032,391.81
3/14/24	0.679	0.679	0.578	0.612	999,540.84	4,373,953.59
3/13/24	0.554	0.871	0.55	0.679	4,822,290.08	4,848,229.32
3/12/24	0.556	0.578	0.537	0.554	357,899.92	3,960,142.54
3/11/24	0.559	0.573	0.532	0.556	456,853.32	3,972,405.6
3/10/24	0.556	0.56	0.528	0.559	446,968.6	3,994,169.05
3/9/24	0.555	0.579	0.55	0.556	413,878.66	3,976,244.94
3/8/24	0.559	0.592	0.554	0.555	381,124.02	3,966,713.25
3/7/24	0.564	0.588	0.538	0.559	443,290.07	3,992,211.9
3/6/24	0.548	0.598	0.516	0.564	559,483.08	4,030,799.41
3/5/24	0.605	0.607	0.516	0.548	1,060,626.46	3,916,931.56
3/4/24	0.625	0.65	0.596	0.605	768,730.17	4,324,443.19
3/3/24	0.612	0.667	0.601	0.624	675,642.7	4,459,683.32
3/2/24	0.58	0.621	0.563	0.611	656,774.02	4,366,155.15
3/1/24	0.555	0.603	0.555	0.581	594,620.35	4,149,722.75
2/29/24	0.544	0.647	0.53	0.555	1,263,257.07	3,964,980.96
2/28/24	0.549	0.567	0.522	0.544	608,123.32	3,887,387.55
2/27/24	0.549	0.593	0.518	0.549	716,092.56	3,924,998.83
2/26/24	0.535	0.564	0.518	0.549	298,152.24	3,923,800.45
2/25/24	0.558	0.56	0.527	0.535	184,384.82	3,822,963.82
2/24/24	0.534	0.562	0.519	0.558	215,217.72	3,988,573.07
2/23/24	0.548	0.555	0.532	0.535	168,827.33	3,820,892.94
2/22/24	0.56	0.578	0.538	0.548	304,483.77	3,914,303.21
2/21/24	0.576	0.621	0.54	0.559	491,798.03	3,994,530.66
2/20/24	0.62	0.633	0.568	0.574	378,729.59	4,100,042.01
2/19/24	0.674	0.685	0.617	0.62	600,929.06	4,430,600.2
2/18/24	0.596	0.695	0.581	0.67	885,599.03	4,789,355.19
2/17/24	0.626	0.629	0.577	0.596	531,858.21	4,257,386.15
2/16/24	0.539	0.667	0.521	0.622	1,222,548.85	4,442,369.49
2/15/24	0.55	0.593	0.53	0.541	807,171.68	3,866,071.08
2/14/24	0.463	0.588	0.455	0.548	1,099,536.11	3,916,959.92
2/13/24	0.473	0.478	0.457	0.463	172,839.04	3,310,874.82
2/12/24	0.483	0.495	0.457	0.473	430,461.8	3,379,609.56
2/11/24	0.491	0.512	0.476	0.483	274,866.31	3,450,649.4
2/10/24	0.496	0.505	0.478	0.491	324,478.68	3,507,282.53
2/9/24	0.501	0.539	0.462	0.497	742,678.87	3,548,949.43

Similar Coins