SATO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.455 | 0.005 | 1.11% | 0.47 | 0.47 | 0.455 | 3,242 |
Mar 27 2024 | 0.45 | -0.015 | -3.23% | 0.475 | 0.475 | 0.45 | 9,160 |
Mar 26 2024 | 0.465 | 0.005 | 1.09% | 0.455 | 0.47 | 0.45 | 17,599 |
Mar 25 2024 | 0.46 | -0.01 | -2.13% | 0.465 | 0.465 | 0.45 | 21,600 |
Mar 22 2024 | 0.47 | 0.01 | 2.17% | 0.455 | 0.47 | 0.455 | 7,928 |
Mar 21 2024 | 0.46 | 0.03 | 6.98% | 0.435 | 0.46 | 0.43 | 21,582 |
Mar 20 2024 | 0.43 | -0.02 | -4.44% | 0.445 | 0.45 | 0.43 | 6,909 |
Mar 19 2024 | 0.45 | -0.02 | -4.26% | 0.48 | 0.48 | 0.42 | 32,554 |
Mar 18 2024 | 0.47 | 0.015 | 3.30% | 0.46 | 0.47 | 0.46 | 9,300 |
Mar 15 2024 | 0.455 | -0.01 | -2.15% | 0.455 | 0.455 | 0.455 | 1,210 |
Mar 14 2024 | 0.465 | -0.005 | -1.06% | 0.465 | 0.465 | 0.465 | 2,562 |
Mar 13 2024 | 0.47 | 0.005 | 1.08% | 0.465 | 0.47 | 0.455 | 8,500 |
Mar 12 2024 | 0.465 | 0.005 | 1.09% | 0.46 | 0.465 | 0.46 | 7,525 |
Mar 11 2024 | 0.46 | 0.00 | 0.00% | 0.465 | 0.465 | 0.45 | 13,225 |
Mar 08 2024 | 0.46 | 0.01 | 2.22% | 0.455 | 0.46 | 0.455 | 13,252 |
Mar 07 2024 | 0.45 | 0.00 | 0.00% | 0.475 | 0.475 | 0.45 | 12,008 |
Mar 06 2024 | 0.45 | 0.01 | 2.27% | 0.45 | 0.465 | 0.45 | 9,057 |
Mar 05 2024 | 0.44 | -0.03 | -6.38% | 0.47 | 0.47 | 0.44 | 16,275 |
Mar 04 2024 | 0.47 | 0.00 | 0.00% | 0.48 | 0.48 | 0.47 | 8,878 |
Mar 01 2024 | 0.47 | 0.025 | 5.62% | 0.47 | 0.49 | 0.47 | 6,570 |
Feb 29 2024 | 0.445 | -0.04 | -8.25% | 0.47 | 0.47 | 0.44 | 22,765 |
Feb 28 2024 | 0.485 | -0.025 | -4.90% | 0.50 | 0.50 | 0.465 | 24,103 |
Feb 27 2024 | 0.51 | 0.01 | 2.00% | 0.51 | 0.51 | 0.49 | 26,440 |
Feb 26 2024 | 0.50 | 0.04 | 8.70% | 0.455 | 0.51 | 0.455 | 19,007 |
Feb 23 2024 | 0.46 | -0.01 | -2.13% | 0.47 | 0.47 | 0.46 | 3,503 |
Feb 22 2024 | 0.47 | 0.005 | 1.08% | 0.47 | 0.47 | 0.465 | 9,317 |
Feb 21 2024 | 0.465 | -0.045 | -8.82% | 0.51 | 0.51 | 0.455 | 29,795 |
Feb 20 2024 | 0.51 | -0.02 | -3.77% | 0.52 | 0.52 | 0.51 | 2,500 |
Feb 16 2024 | 0.53 | 0.01 | 1.92% | 0.52 | 0.53 | 0.50 | 9,755 |
Feb 15 2024 | 0.52 | 0.02 | 4.00% | 0.51 | 0.52 | 0.51 | 24,547 |
Feb 14 2024 | 0.50 | 0.035 | 7.53% | 0.48 | 0.51 | 0.48 | 62,488 |
Feb 13 2024 | 0.465 | -0.035 | -7.00% | 0.49 | 0.49 | 0.455 | 9,672 |
Feb 12 2024 | 0.50 | 0.04 | 8.70% | 0.46 | 0.51 | 0.46 | 101,616 |
Feb 09 2024 | 0.46 | 0.02 | 4.55% | 0.45 | 0.46 | 0.445 | 52,651 |
Feb 08 2024 | 0.44 | 0.02 | 4.76% | 0.43 | 0.44 | 0.425 | 11,500 |
Feb 07 2024 | 0.42 | 0.00 | 0.00% | 0.43 | 0.43 | 0.41 | 14,519 |
Feb 06 2024 | 0.42 | 0.01 | 2.44% | 0.415 | 0.42 | 0.415 | 3,513 |
Feb 05 2024 | 0.41 | 0.005 | 1.23% | 0.42 | 0.42 | 0.41 | 1,560 |
Feb 02 2024 | 0.405 | -0.015 | -3.57% | 0.415 | 0.415 | 0.405 | 11,060 |
Feb 01 2024 | 0.42 | -0.02 | -4.55% | 0.455 | 0.46 | 0.39 | 39,582 |
Jan 31 2024 | 0.44 | -0.01 | -2.22% | 0.45 | 0.455 | 0.405 | 27,589 |
Jan 30 2024 | 0.45 | -0.03 | -6.25% | 0.48 | 0.48 | 0.45 | 15,000 |
Jan 29 2024 | 0.48 | 0.02 | 4.35% | 0.465 | 0.48 | 0.455 | 40,217 |
Jan 26 2024 | 0.46 | 0.045 | 10.84% | 0.425 | 0.465 | 0.425 | 17,125 |
Jan 25 2024 | 0.415 | 0.035 | 9.21% | 0.39 | 0.415 | 0.39 | 20,500 |
Jan 24 2024 | 0.38 | -0.005 | -1.30% | 0.385 | 0.385 | 0.38 | 10,510 |
Jan 23 2024 | 0.385 | -0.03 | -7.23% | 0.405 | 0.405 | 0.38 | 20,306 |
Jan 22 2024 | 0.415 | 0.015 | 3.75% | 0.415 | 0.415 | 0.41 | 10,945 |
Jan 19 2024 | 0.40 | -0.025 | -5.88% | 0.42 | 0.43 | 0.40 | 17,025 |
Jan 18 2024 | 0.425 | -0.07 | -14.14% | 0.485 | 0.49 | 0.415 | 89,322 |
Jan 17 2024 | 0.495 | 0.00 | 0.00% | 0.49 | 0.495 | 0.475 | 11,604 |
Jan 16 2024 | 0.495 | 0.01 | 2.06% | 0.495 | 0.495 | 0.495 | 1,920 |
Jan 15 2024 | 0.485 | -0.005 | -1.02% | 0.49 | 0.49 | 0.485 | 5,000 |
Jan 12 2024 | 0.49 | 0.01 | 2.08% | 0.48 | 0.50 | 0.45 | 37,390 |
Jan 11 2024 | 0.48 | -0.04 | -7.69% | 0.52 | 0.54 | 0.47 | 110,977 |
Jan 10 2024 | 0.52 | -0.01 | -1.89% | 0.55 | 0.55 | 0.52 | 22,538 |
Jan 09 2024 | 0.53 | -0.01 | -1.85% | 0.54 | 0.54 | 0.53 | 8,675 |
Jan 08 2024 | 0.54 | 0.01 | 1.89% | 0.54 | 0.54 | 0.53 | 31,729 |
Jan 05 2024 | 0.53 | -0.03 | -5.36% | 0.55 | 0.56 | 0.53 | 12,626 |
Jan 04 2024 | 0.56 | 0.01 | 1.82% | 0.55 | 0.57 | 0.55 | 73,000 |
Jan 03 2024 | 0.55 | -0.01 | -1.79% | 0.54 | 0.55 | 0.53 | 8,891 |
Jan 02 2024 | 0.56 | 0.00 | 0.00% | 0.55 | 0.57 | 0.55 | 52,679 |