What historical data is shown for SATS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
SATS (Ordinals) (SATS) Historical Data
BTC
SATS (Ordinals) Historical Price Information — Daily SATS Open, High, Low, Close & Volume
$9.083e-9
+0.81% 1D
Recently Viewed
1H+0.93%
1D+0.81%
1W-11.12%
1M-27.74%
SATS (Ordinals) (SATS) has 90 days of daily open, high, low and close on file. Over that window SATS ranged $9.080e-9 to $1.291e-8, closed at $9.080e-9 and is down 9.2% across the window.
SATS (Ordinals) — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.291e-8
Window low
$9.080e-9
First → last
-9.25%
Latest close
$9.080e-9
vs live
+0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SATS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $9.108e-9 | $9.164e-9 | $8.724e-9 | $9.080e-9 | -0.31% | $15,538 | $19.07M |
| Nov 3, 2026 | $9.095e-9 | $9.249e-9 | $8.932e-9 | $9.108e-9 | +0.14% | $57,339 | $19.13M |
| Nov 2, 2026 | $9.383e-9 | $9.414e-9 | $8.928e-9 | $9.095e-9 | -3.07% | $55,948 | $19.10M |
| Nov 1, 2026 | $9.456e-9 | $9.539e-9 | $9.279e-9 | $9.383e-9 | -0.77% | $58,843 | $19.70M |
| Oct 31, 2026 | $9.583e-9 | $9.651e-9 | $9.419e-9 | $9.456e-9 | -1.33% | $60,618 | $19.86M |
| Oct 30, 2026 | $9.336e-9 | $9.603e-9 | $8.728e-9 | $9.583e-9 | +2.65% | $59,669 | $20.12M |
| Oct 29, 2026 | $1.022e-8 | $1.036e-8 | $9.003e-9 | $9.336e-9 | -8.66% | $57,446 | $19.61M |
| Oct 28, 2026 | $1.021e-8 | $1.035e-8 | $1.004e-8 | $1.022e-8 | +0.14% | $55,046 | $21.46M |
| Oct 27, 2026 | $1.008e-8 | $1.034e-8 | $9.873e-9 | $1.021e-8 | +1.30% | $57,035 | $21.43M |
| Oct 26, 2026 | $1.001e-8 | $1.018e-8 | $9.837e-9 | $1.008e-8 | +0.68% | $58,229 | $21.16M |
| Oct 25, 2026 | $1.024e-8 | $1.033e-8 | $9.901e-9 | $1.001e-8 | -2.25% | $52,796 | $21.02M |
| Oct 24, 2026 | $1.030e-8 | $1.041e-8 | $9.842e-9 | $1.024e-8 | -0.60% | $54,788 | $21.50M |
| Oct 23, 2026 | $1.027e-8 | $1.063e-8 | $1.005e-8 | $1.030e-8 | +0.32% | $56,065 | $21.63M |
| Oct 22, 2026 | $1.083e-8 | $1.088e-8 | $1.016e-8 | $1.027e-8 | -5.16% | $55,206 | $21.56M |
| Oct 21, 2026 | $1.073e-8 | $1.109e-8 | $1.065e-8 | $1.083e-8 | +0.89% | $55,732 | $22.73M |
| Oct 20, 2026 | $1.040e-8 | $1.077e-8 | $1.025e-8 | $1.073e-8 | +3.17% | $53,268 | $22.53M |
| Oct 19, 2026 | $1.025e-8 | $1.045e-8 | $1.022e-8 | $1.040e-8 | +1.47% | $54,714 | $21.84M |
| Oct 18, 2026 | $1.049e-8 | $1.055e-8 | $9.801e-9 | $1.025e-8 | -2.32% | $52,912 | $21.52M |
| Oct 17, 2026 | $1.098e-8 | $1.099e-8 | $1.023e-8 | $1.049e-8 | -4.47% | $52,739 | $22.03M |
| Oct 16, 2026 | $1.099e-8 | $1.122e-8 | $1.073e-8 | $1.098e-8 | -0.05% | $54,595 | $23.06M |
| Oct 15, 2026 | $1.110e-8 | $1.114e-8 | $1.034e-8 | $1.099e-8 | -1.04% | $54,431 | $23.08M |
| Oct 14, 2026 | $1.139e-8 | $1.184e-8 | $1.095e-8 | $1.110e-8 | -2.49% | $54,053 | $23.32M |
| Oct 13, 2026 | $1.130e-8 | $1.167e-8 | $1.090e-8 | $1.139e-8 | +0.74% | $58,539 | $23.91M |
| Oct 12, 2026 | $1.208e-8 | $1.222e-8 | $1.128e-8 | $1.130e-8 | -6.45% | $59,133 | $23.74M |
| Oct 11, 2026 | $1.204e-8 | $1.219e-8 | $1.177e-8 | $1.208e-8 | +0.35% | $55,600 | $25.37M |
| Oct 10, 2026 | $1.169e-8 | $1.230e-8 | $1.169e-8 | $1.204e-8 | +2.98% | $60,262 | $25.29M |
| Oct 9, 2026 | $1.155e-8 | $1.217e-8 | $1.108e-8 | $1.169e-8 | +1.26% | $64,067 | $24.56M |
| Oct 8, 2026 | $1.197e-8 | $1.208e-8 | $1.070e-8 | $1.155e-8 | -3.55% | $57,600 | $24.25M |
| Oct 7, 2026 | $1.252e-8 | $1.253e-8 | $1.137e-8 | $1.197e-8 | -4.35% | $63,368 | $25.14M |
| Oct 6, 2026 | $1.261e-8 | $1.337e-8 | $1.211e-8 | $1.252e-8 | -0.77% | $62,344 | $26.29M |
| Oct 5, 2026 | $1.257e-8 | $1.274e-8 | $1.231e-8 | $1.261e-8 | +0.35% | $58,623 | $26.49M |
| Oct 4, 2026 | $1.251e-8 | $1.259e-8 | $1.233e-8 | $1.257e-8 | +0.52% | $57,626 | $26.40M |
| Oct 3, 2026 | $1.237e-8 | $1.265e-8 | $1.221e-8 | $1.251e-8 | +1.09% | $55,175 | $26.26M |
| Oct 2, 2026 | $1.253e-8 | $1.300e-8 | $1.186e-8 | $1.237e-8 | -1.30% | $56,885 | $25.98M |
| Oct 1, 2026 | $1.253e-8 | $1.350e-8 | $1.190e-8 | $1.253e-8 | +0.02% | $70,469 | $26.32M |
| Sep 30, 2026 | $1.249e-8 | $1.359e-8 | $1.231e-8 | $1.253e-8 | +0.29% | $59,346 | $26.31M |
| Sep 29, 2026 | $1.227e-8 | $1.318e-8 | $1.177e-8 | $1.249e-8 | +1.81% | $65,623 | $26.24M |
| Sep 28, 2026 | $1.291e-8 | $1.306e-8 | $1.188e-8 | $1.227e-8 | -4.97% | $63,774 | $25.77M |
| Sep 27, 2026 | $1.277e-8 | $1.347e-8 | $1.255e-8 | $1.291e-8 | +1.10% | $76,947 | $27.12M |
| Sep 26, 2026 | $1.221e-8 | $1.399e-8 | $1.214e-8 | $1.277e-8 | +4.61% | $84,837 | $26.82M |
| Sep 25, 2026 | $1.183e-8 | $1.224e-8 | $1.162e-8 | $1.221e-8 | +3.19% | $62,013 | $25.64M |
| Sep 24, 2026 | $1.135e-8 | $1.220e-8 | $1.118e-8 | $1.183e-8 | +4.27% | $69,037 | $24.85M |
| Sep 23, 2026 | $1.277e-8 | $1.290e-8 | $1.122e-8 | $1.135e-8 | -11.14% | $73,438 | $23.83M |
| Sep 22, 2026 | $1.236e-8 | $1.287e-8 | $1.199e-8 | $1.277e-8 | +3.35% | $74,110 | $26.82M |
| Sep 21, 2026 | $1.121e-8 | $1.331e-8 | $1.115e-8 | $1.236e-8 | +10.23% | $98,898 | $25.95M |
| Sep 20, 2026 | $1.134e-8 | $1.174e-8 | $1.082e-8 | $1.121e-8 | -1.18% | $60,878 | $23.54M |
| Sep 19, 2026 | $1.127e-8 | $1.161e-8 | $1.094e-8 | $1.134e-8 | +0.69% | $75,338 | $23.82M |
| Sep 18, 2026 | $1.038e-8 | $1.148e-8 | $1.030e-8 | $1.127e-8 | +8.50% | $67,586 | $23.66M |
| Sep 17, 2026 | $1.009e-8 | $1.078e-8 | $9.984e-9 | $1.038e-8 | +2.87% | $69,024 | $21.80M |
| Sep 16, 2026 | $1.012e-8 | $1.021e-8 | $9.644e-9 | $1.009e-8 | -0.29% | $70,915 | $21.20M |
| Sep 15, 2026 | $1.047e-8 | $1.103e-8 | $1.002e-8 | $1.012e-8 | -3.32% | $66,041 | $21.26M |
| Sep 14, 2026 | $1.036e-8 | $1.067e-8 | $1.027e-8 | $1.047e-8 | +1.05% | $64,729 | $21.99M |
| Sep 13, 2026 | $1.070e-8 | $1.077e-8 | $1.028e-8 | $1.036e-8 | -3.20% | $58,723 | $21.76M |
| Sep 12, 2026 | $1.042e-8 | $1.093e-8 | $1.041e-8 | $1.070e-8 | +2.71% | $60,470 | $22.48M |
| Sep 11, 2026 | $1.017e-8 | $1.074e-8 | $1.012e-8 | $1.042e-8 | +2.45% | $69,084 | $21.89M |
| Sep 10, 2026 | $1.074e-8 | $1.074e-8 | $1.009e-8 | $1.017e-8 | -5.28% | $62,391 | $21.36M |
| Sep 9, 2026 | $1.130e-8 | $1.144e-8 | $1.050e-8 | $1.074e-8 | -4.96% | $67,566 | $22.55M |
| Sep 8, 2026 | $1.148e-8 | $1.162e-8 | $1.115e-8 | $1.130e-8 | -1.58% | $82,079 | $23.73M |
| Sep 7, 2026 | $1.162e-8 | $1.174e-8 | $1.126e-8 | $1.148e-8 | -1.14% | $77,763 | $24.11M |
| Sep 6, 2026 | $1.156e-8 | $1.175e-8 | $1.119e-8 | $1.162e-8 | +0.51% | $69,837 | $24.39M |
| Sep 5, 2026 | $1.099e-8 | $1.190e-8 | $1.096e-8 | $1.156e-8 | +5.20% | $66,740 | $24.27M |
| Sep 4, 2026 | $1.121e-8 | $1.131e-8 | $1.071e-8 | $1.099e-8 | -2.02% | $54,322 | $23.07M |
| Sep 3, 2026 | $1.063e-8 | $1.168e-8 | $1.056e-8 | $1.121e-8 | +5.49% | $52,933 | $23.55M |
| Sep 2, 2026 | $1.075e-8 | $1.088e-8 | $1.044e-8 | $1.063e-8 | -1.18% | $55,689 | $22.32M |
| Sep 1, 2026 | $1.081e-8 | $1.106e-8 | $1.059e-8 | $1.075e-8 | -0.47% | $55,559 | $22.59M |
| Aug 31, 2026 | $1.078e-8 | $1.102e-8 | $1.070e-8 | $1.081e-8 | +0.24% | $53,581 | $22.69M |
| Aug 30, 2026 | $1.125e-8 | $1.147e-8 | $1.058e-8 | $1.078e-8 | -4.19% | $53,646 | $22.64M |
| Aug 29, 2026 | $1.129e-8 | $1.145e-8 | $1.101e-8 | $1.125e-8 | -0.32% | $55,895 | $23.63M |
| Aug 28, 2026 | $1.147e-8 | $1.172e-8 | $1.080e-8 | $1.129e-8 | -1.60% | $58,331 | $23.70M |
| Aug 27, 2026 | $1.196e-8 | $1.198e-8 | $1.135e-8 | $1.147e-8 | -4.07% | $58,007 | $24.09M |
| Aug 26, 2026 | $1.153e-8 | $1.198e-8 | $1.149e-8 | $1.196e-8 | +3.69% | $67,214 | $25.11M |
| Aug 25, 2026 | $1.219e-8 | $1.265e-8 | $1.144e-8 | $1.153e-8 | -5.43% | $77,440 | $24.22M |
| Aug 24, 2026 | $1.264e-8 | $1.266e-8 | $1.183e-8 | $1.219e-8 | -3.56% | $71,232 | $25.61M |
| Aug 23, 2026 | $1.209e-8 | $1.285e-8 | $1.144e-8 | $1.264e-8 | +4.57% | $75,690 | $26.55M |
| Aug 22, 2026 | $1.289e-8 | $1.415e-8 | $1.031e-8 | $1.209e-8 | -6.20% | $87,108 | $25.39M |
| Aug 21, 2026 | $1.197e-8 | $1.319e-8 | $1.189e-8 | $1.289e-8 | +7.68% | $70,401 | $27.07M |
| Aug 20, 2026 | $1.081e-8 | $1.247e-8 | $1.069e-8 | $1.197e-8 | +10.77% | $95,853 | $25.14M |
| Aug 19, 2026 | $1.041e-8 | $1.091e-8 | $1.023e-8 | $1.081e-8 | +3.83% | $75,723 | $22.70M |
| Aug 18, 2026 | $1.035e-8 | $1.091e-8 | $1.007e-8 | $1.041e-8 | +0.53% | $79,545 | $21.86M |
| Aug 17, 2026 | $1.038e-8 | $1.075e-8 | $1.023e-8 | $1.035e-8 | -0.20% | $74,282 | $21.74M |
| Aug 16, 2026 | $1.053e-8 | $1.073e-8 | $1.025e-8 | $1.038e-8 | -1.46% | $68,635 | $21.79M |
| Aug 15, 2026 | $1.030e-8 | $1.079e-8 | $1.021e-8 | $1.053e-8 | +2.18% | $72,646 | $22.11M |
| Aug 14, 2026 | $1.011e-8 | $1.047e-8 | $9.983e-9 | $1.030e-8 | +1.91% | $63,618 | $21.64M |
| Aug 13, 2026 | $1.019e-8 | $1.038e-8 | $9.969e-9 | $1.011e-8 | -0.81% | $68,238 | $21.23M |
| Aug 12, 2026 | $1.041e-8 | $1.047e-8 | $9.901e-9 | $1.019e-8 | -2.07% | $77,391 | $21.41M |
| Aug 11, 2026 | $1.052e-8 | $1.077e-8 | $1.018e-8 | $1.041e-8 | -1.03% | $83,957 | $21.86M |
| Aug 10, 2026 | $1.106e-8 | $1.130e-8 | $1.039e-8 | $1.052e-8 | -4.89% | $90,005 | $22.09M |
| Aug 9, 2026 | $1.033e-8 | $1.129e-8 | $1.015e-8 | $1.106e-8 | +7.06% | $104,830 | $23.22M |
| Aug 8, 2026 | $1.000e-8 | $1.044e-8 | $9.647e-9 | $1.033e-8 | +3.25% | $79,202 | $21.69M |
| Aug 7, 2026 | $1.005e-8 | $1.035e-8 | $8.767e-9 | $1.000e-8 | — | $76,168 | $21.01M |
SATS (Ordinals) Historical Data FAQ
Window highs, lows, best/worst days and volume for SATS (Ordinals)What is the all-time high for SATS?
SATS (Ordinals)'s record price is about $9.230e-7. It currently trades at $9.083e-9, roughly 99.0% below that peak. The all-time low on record is $3.189e-9. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SATS market cap?
SATS (Ordinals) has a market capitalisation of about $19.15M, on roughly $1.56M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SATS change over this window?
Across 90 daily candles, close-to-close moved down 9.25%.
What were SATS's high and low in this window?
In this sample, the highest trade print is about $1.415e-8 (Aug 22, 2026) and the lowest about $8.724e-9 (Nov 4, 2026).
What were SATS's best and worst days in this window?
Best close-to-close day was about +10.77% (Aug 20, 2026); worst was -11.14% (Sep 23, 2026).