Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SATSUST 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 | 45,273,761,078.00 |
| Jun 15 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000020 | 0.00000022 | 0.00000020 | -68,951,907,344.00 |
| Jun 14 2024 | 0.00000020 | -0.00000003 | -13.04% | 0.00000023 | 0.00000023 | 0.00000020 | 68,935,312,143.00 |
| Jun 13 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000022 | 11,101,666,068.00 |
| Jun 12 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000023 | 0.00000025 | 0.00000022 | -31,002,618,197.00 |
| Jun 11 2024 | 0.00000023 | -0.00000003 | -11.54% | 0.00000026 | 0.00000026 | 0.00000023 | -42,573,223,666.00 |
| Jun 10 2024 | 0.00000026 | -0.00000003 | -10.34% | 0.00000029 | 0.00000029 | 0.00000026 | -50,180,095,551.00 |
| Jun 09 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000029 | 0.00000028 | -70,388,718,466.00 |
| Jun 08 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000031 | 0.00000028 | -75,064,689,205.00 |
| Jun 07 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000035 | 0.00000029 | -38,552,065,916.00 |
| Jun 06 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | -19,426,124,518.00 |
| Jun 05 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000030 | 0.00000033 | 0.00000029 | 30,151,710,004.00 |
| Jun 04 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000030 | 0.00000033 | 0.00000029 | 71,592,004,032.00 |
| Jun 03 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000030 | 46,571,016,442.00 |
| Jun 02 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000033 | 0.00000030 | 1,833,788,244.00 |
| Jun 01 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 92,049,274,020.00 |
| May 31 2024 | 0.00000032 | -0.00000003 | -8.57% | 0.00000034 | 0.00000035 | 0.00000032 | -30,776,707,228.00 |
| May 30 2024 | 0.00000035 | 0.00000005 | 16.67% | 0.00000030 | 0.00000035 | 0.00000030 | 35,279,231,743.00 |
| May 29 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000033 | 0.00000030 | -56,671,304,115.00 |
| May 28 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000032 | 0.00000030 | -87,368,255,409.00 |
| May 27 2024 | 0.00000031 | 0.00000002 | 6.90% | 0.00000029 | 0.00000032 | 0.00000028 | -28,275,120,016.00 |
| May 26 2024 | 0.00000029 | 0.00 | 0.00% | 0.00000029 | 0.00000030 | 0.00000028 | 50,842,134,576.00 |
| May 25 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000030 | 0.00000028 | 48,007,489,702.00 |
| May 24 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | 45,379,648,554.00 |
| May 23 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000030 | 0.00000026 | 44,898,921,959.00 |
| May 22 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000032 | 0.00000029 | 66,417,600,815.00 |
| May 21 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 22,945,681,891.00 |
| May 20 2024 | 0.00000030 | 0.00000002 | 7.14% | 0.00000028 | 0.00000030 | 0.00000027 | 18,800,303,603.00 |
| May 19 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000030 | 0.00000028 | -46,929,560,158.00 |
| May 18 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000031 | 0.00000028 | 32,393,706,575.00 |
| May 17 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000026 | 0.00000031 | 0.00000026 | 88,354,732,668.00 |
| May 16 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000026 | 56,703,958,726.00 |
| May 15 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000028 | 0.00000025 | -37,001,903,628.00 |
| May 14 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000027 | 0.00000025 | 74,330,289,424.00 |
| May 13 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000027 | 0.00000023 | -43,456,805,904.00 |
| May 12 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000026 | 0.00000026 | 0.00000025 | 1,328,516,268.00 |
| May 11 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000027 | 0.00000025 | 40,523,954,855.00 |
| May 10 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000027 | 0.00000025 | -24,515,984,612.00 |
| May 09 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000027 | 0.00000025 | -56,067,043,328.00 |
| May 08 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000027 | 0.00000025 | -90,902,783,461.00 |
| May 07 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000028 | 0.00000026 | -43,385,369,863.00 |
| May 06 2024 | 0.00000027 | 0.00 | 0.00% | 0.00000027 | 0.00000029 | 0.00000027 | 36,329,141,523.00 |
| May 05 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000027 | 69,450,628,851.00 |
| May 04 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | -6,280,453,648.00 |
| May 03 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000029 | 0.00000025 | -77,527,036,854.00 |
| May 02 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000024 | -45,271,589,589.00 |
| May 01 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000023 | -76,737,434,225.00 |
| Apr 30 2024 | 0.00000025 | -0.00000003 | -10.71% | 0.00000028 | 0.00000029 | 0.00000024 | 72,821,571,301.00 |
| Apr 29 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000034 | 0.00000035 | 0.00000027 | 5,454,885,817.00 |
| Apr 28 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000028 | 0.00000030 | 0.00000028 | -50,905,911,759.00 |
| Apr 27 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000029 | 0.00000027 | -86,272,561,191.00 |
| Apr 26 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000030 | 0.00000028 | -87,911,318,772.00 |
| Apr 25 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000031 | 0.00000029 | -90,387,307,499.00 |
| Apr 24 2024 | 0.00000030 | -0.00000004 | -11.76% | 0.00000033 | 0.00000035 | 0.00000030 | -69,210,769,548.00 |
| Apr 23 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000034 | 0.00000035 | 0.00000033 | 12,871,560,672.00 |
| Apr 22 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000027 | 0.00000038 | 0.00000026 | 61,096,011,728.00 |
| Apr 21 2024 | 0.00000034 | -0.00000003 | -8.11% | 0.00000037 | 0.00000037 | 0.00000033 | -63,714,328,722.00 |
| Apr 20 2024 | 0.00000037 | 0.00000010 | 37.04% | 0.00000027 | 0.00000039 | 0.00000026 | -82,160,157,501.00 |
| Apr 19 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000028 | 0.00000023 | 35,877,435,802.00 |
| Apr 18 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000027 | 0.00000024 | -57,556,754,318.00 |
| Apr 17 2024 | 0.00000025 | -0.00000003 | -10.71% | 0.00000027 | 0.00000027 | 0.00000024 | 23,150,637,045.00 |
| Apr 16 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000028 | 0.00000026 | -64,396,058,390.00 |
| Apr 15 2024 | 0.00000028 | -0.00000003 | -9.68% | 0.00000030 | 0.00000031 | 0.00000026 | -36,228,918,326.00 |
| Apr 14 2024 | 0.00000031 | 0.00000002 | 6.90% | 0.00000028 | 0.00000031 | 0.00000027 | 8,792,015,108.00 |
| Apr 13 2024 | 0.00000029 | -0.00000005 | -14.71% | 0.00000034 | 0.00000035 | 0.00000022 | -68,158,499,451.00 |
| Apr 12 2024 | 0.00000034 | -0.00000012 | -26.09% | 0.00000046 | 0.00000047 | 0.00000031 | 83,354,369,569.00 |
| Apr 11 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000046 | 0.00000050 | 0.00000046 | 79,877,860,486.00 |
| Apr 10 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000048 | 0.00000044 | -87,520,539,279.00 |
| Apr 09 2024 | 0.00000046 | -0.00000005 | -9.80% | 0.00000051 | 0.00000051 | 0.00000046 | -60,991,890,044.00 |
| Apr 08 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000052 | 0.00000049 | 80,556,925,374.00 |
| Apr 07 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000052 | 0.00000049 | -56,538,428,378.00 |
| Apr 06 2024 | 0.00000050 | 0.00000005 | 11.11% | 0.00000045 | 0.00000051 | 0.00000045 | -71,068,104,785.00 |
| Apr 05 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000048 | 0.00000044 | -31,087,150,106.00 |
| Apr 04 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000045 | 0.00000050 | 0.00000044 | 32,860,062,845.00 |
| Apr 03 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000047 | 0.00000043 | -63,737,848,502.00 |
| Apr 02 2024 | 0.00000045 | -0.00000005 | -10.00% | 0.00000050 | 0.00000050 | 0.00000044 | -55,524,284,646.00 |
| Apr 01 2024 | 0.00000050 | -0.00000005 | -9.09% | 0.00000055 | 0.00000055 | 0.00000049 | -64,924,808,311.00 |
| Mar 31 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000057 | 0.00000052 | -13,769,740,370.00 |
| Mar 30 2024 | 0.00000053 | 0.00000003 | 6.00% | 0.00000050 | 0.00000055 | 0.00000049 | -90,237,660,325.00 |
| Mar 29 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000053 | 0.00000049 | 86,473,540,909.00 |
| Mar 28 2024 | 0.00000051 | 0.00000003 | 6.25% | 0.00000049 | 0.00000051 | 0.00000047 | -74,062,043,386.00 |
| Mar 27 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000051 | 0.00000054 | 0.00000048 | 16,847,573,934.00 |
| Mar 26 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000049 | -22,154,043,374.00 |
| Mar 25 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000054 | 0.00000049 | 29,323,521,897.00 |
| Mar 24 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000050 | 0.00000047 | -8,639,177,104.00 |
| Mar 23 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000048 | -70,516,319,534.00 |
| Mar 22 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000052 | 0.00000047 | 23,372,652,651.00 |
| Mar 21 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000053 | 0.00000047 | -37,308,004,932.00 |
| Mar 20 2024 | 0.00000049 | 0.00000006 | 13.95% | 0.00000044 | 0.00000050 | 0.00000042 | 56,161,035,980.00 |
| Mar 19 2024 | 0.00000043 | -0.00000004 | -8.51% | 0.00000047 | 0.00000048 | 0.00000041 | -2,563,078,633.00 |
