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
$9.808e-9
-5.31% 1D
Recently Viewed
1H+0.70%
1D-5.31%
1W-11.85%
1M-5.27%
SATS (Ordinals) (SATS) has 90 days of daily open, high, low and close on file. Over that window SATS ranged $8.941e-9 to $1.289e-8, closed at $9.786e-9 and is down 4.9% across the window.
SATS (Ordinals) — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.289e-8
Window low
$8.941e-9
First → last
-4.86%
Latest close
$9.786e-9
vs live
+0.22%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.012e-8 | $1.021e-8 | $9.644e-9 | $9.786e-9 | -3.32% | $55,953 | $20.55M |
| 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 | -0.47% | $76,168 | $21.01M |
| Aug 6, 2026 | $9.600e-9 | $1.020e-8 | $9.583e-9 | $1.005e-8 | +4.71% | $80,403 | $21.11M |
| Aug 5, 2026 | $9.583e-9 | $9.756e-9 | $9.451e-9 | $9.600e-9 | +0.18% | $99,829 | $20.16M |
| Aug 4, 2026 | $1.014e-8 | $1.023e-8 | $9.542e-9 | $9.583e-9 | -5.51% | $99,809 | $20.12M |
| Aug 3, 2026 | $1.058e-8 | $1.071e-8 | $9.864e-9 | $1.014e-8 | -4.17% | $133,565 | $21.30M |
| Aug 2, 2026 | $1.100e-8 | $1.190e-8 | $1.034e-8 | $1.058e-8 | -3.77% | $162,207 | $22.22M |
| Aug 1, 2026 | $1.079e-8 | $1.340e-8 | $9.934e-9 | $1.100e-8 | +1.97% | $213,151 | $23.10M |
| Jul 31, 2026 | $9.082e-9 | $1.079e-8 | $8.956e-9 | $1.079e-8 | +18.75% | $127,041 | $22.65M |
| Jul 30, 2026 | $8.967e-9 | $9.210e-9 | $8.925e-9 | $9.082e-9 | +1.28% | $59,552 | $19.07M |
| Jul 29, 2026 | $9.139e-9 | $9.251e-9 | $8.693e-9 | $8.967e-9 | -1.88% | $55,297 | $18.83M |
| Jul 28, 2026 | $9.260e-9 | $9.327e-9 | $9.038e-9 | $9.139e-9 | -1.31% | $61,196 | $19.19M |
| Jul 27, 2026 | $9.688e-9 | $9.764e-9 | $9.146e-9 | $9.260e-9 | -4.42% | $58,396 | $19.45M |
| Jul 26, 2026 | $9.425e-9 | $1.047e-8 | $9.393e-9 | $9.688e-9 | +2.79% | $61,509 | $20.34M |
| Jul 25, 2026 | $9.231e-9 | $9.473e-9 | $9.121e-9 | $9.425e-9 | +2.10% | $54,288 | $19.79M |
| Jul 24, 2026 | $9.426e-9 | $9.442e-9 | $9.077e-9 | $9.231e-9 | -2.07% | $54,248 | $19.39M |
| Jul 23, 2026 | $9.588e-9 | $9.635e-9 | $9.401e-9 | $9.426e-9 | -1.69% | $56,740 | $19.79M |
| Jul 22, 2026 | $9.579e-9 | $9.622e-9 | $9.457e-9 | $9.588e-9 | +0.09% | $55,276 | $20.13M |
| Jul 21, 2026 | $9.620e-9 | $9.673e-9 | $9.522e-9 | $9.579e-9 | -0.43% | $56,032 | $20.12M |
| Jul 20, 2026 | $9.442e-9 | $9.738e-9 | $9.380e-9 | $9.620e-9 | +1.89% | $57,073 | $20.20M |
| Jul 19, 2026 | $9.428e-9 | $9.654e-9 | $9.417e-9 | $9.442e-9 | +0.15% | $57,136 | $19.83M |
| Jul 18, 2026 | $9.502e-9 | $9.605e-9 | $9.379e-9 | $9.428e-9 | -0.78% | $53,352 | $19.80M |
| Jul 17, 2026 | $9.468e-9 | $9.601e-9 | $9.305e-9 | $9.502e-9 | +0.36% | $54,435 | $19.95M |
| Jul 16, 2026 | $9.699e-9 | $9.838e-9 | $9.414e-9 | $9.468e-9 | -2.38% | $54,183 | $19.88M |
| Jul 15, 2026 | $9.630e-9 | $9.741e-9 | $9.512e-9 | $9.699e-9 | +0.72% | $54,855 | $20.37M |
| Jul 14, 2026 | $9.500e-9 | $9.756e-9 | $9.418e-9 | $9.630e-9 | +1.37% | $53,072 | $20.22M |
| Jul 13, 2026 | $9.472e-9 | $9.798e-9 | $9.241e-9 | $9.500e-9 | +0.30% | $54,225 | $19.95M |
| Jul 12, 2026 | $9.389e-9 | $9.797e-9 | $9.311e-9 | $9.472e-9 | +0.88% | $53,864 | $19.89M |
| Jul 11, 2026 | $9.559e-9 | $9.728e-9 | $9.369e-9 | $9.389e-9 | -1.78% | $57,240 | $19.72M |
| Jul 10, 2026 | $9.493e-9 | $9.791e-9 | $9.415e-9 | $9.559e-9 | +0.70% | $52,164 | $20.07M |
| Jul 9, 2026 | $9.349e-9 | $9.545e-9 | $9.244e-9 | $9.493e-9 | +1.54% | $54,448 | $19.94M |
| Jul 8, 2026 | $9.376e-9 | $9.473e-9 | $9.139e-9 | $9.349e-9 | -0.29% | $54,325 | $19.63M |
| Jul 7, 2026 | $9.740e-9 | $9.801e-9 | $9.328e-9 | $9.376e-9 | -3.74% | $53,676 | $19.69M |
| Jul 6, 2026 | $9.703e-9 | $9.926e-9 | $9.250e-9 | $9.740e-9 | +0.38% | $50,291 | $20.45M |
| Jul 5, 2026 | $9.838e-9 | $9.886e-9 | $9.332e-9 | $9.703e-9 | -1.37% | $50,566 | $20.38M |
| Jul 4, 2026 | $9.987e-9 | $1.016e-8 | $9.736e-9 | $9.838e-9 | -1.49% | $54,044 | $20.66M |
| Jul 3, 2026 | $9.601e-9 | $1.009e-8 | $9.499e-9 | $9.987e-9 | +4.02% | $54,295 | $20.97M |
| Jul 2, 2026 | $9.542e-9 | $9.810e-9 | $9.445e-9 | $9.601e-9 | +0.62% | $54,736 | $20.16M |
| Jul 1, 2026 | $9.692e-9 | $9.758e-9 | $9.225e-9 | $9.542e-9 | -1.55% | $53,170 | $20.04M |
| Jun 30, 2026 | $1.008e-8 | $1.019e-8 | $9.591e-9 | $9.692e-9 | -3.88% | $55,653 | $20.35M |
| Jun 29, 2026 | $9.403e-9 | $1.091e-8 | $9.238e-9 | $1.008e-8 | +7.23% | $57,041 | $21.17M |
| Jun 28, 2026 | $9.022e-9 | $1.003e-8 | $9.022e-9 | $9.403e-9 | +4.22% | $69,300 | $19.75M |
| Jun 27, 2026 | $9.057e-9 | $9.239e-9 | $8.916e-9 | $9.022e-9 | -0.39% | $52,817 | $18.95M |
| Jun 26, 2026 | $8.941e-9 | $9.253e-9 | $8.600e-9 | $9.057e-9 | +1.30% | $54,219 | $19.02M |
| Jun 25, 2026 | $9.058e-9 | $9.385e-9 | $8.403e-9 | $8.941e-9 | -1.29% | $56,662 | $18.78M |
| Jun 24, 2026 | $9.411e-9 | $9.710e-9 | $8.505e-9 | $9.058e-9 | -3.75% | $57,654 | $19.02M |
| Jun 23, 2026 | $9.505e-9 | $9.679e-9 | $9.028e-9 | $9.411e-9 | -0.99% | $54,028 | $19.76M |
| Jun 22, 2026 | $9.714e-9 | $1.000e-8 | $9.452e-9 | $9.505e-9 | -2.15% | $54,544 | $19.96M |
| Jun 21, 2026 | $1.003e-8 | $1.018e-8 | $9.660e-9 | $9.714e-9 | -3.12% | $54,273 | $20.40M |
| Jun 20, 2026 | $1.029e-8 | $1.042e-8 | $9.779e-9 | $1.003e-8 | -2.52% | $51,623 | $21.06M |
| Jun 19, 2026 | $9.495e-9 | $1.044e-8 | $9.263e-9 | $1.029e-8 | — | $52,884 | $21.60M |
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 $9.808e-9, roughly 98.9% 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 $20.53M, on roughly $1.63M 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 4.86%.
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 $8.403e-9 (Jun 25, 2026).
What were SATS's best and worst days in this window?
Best close-to-close day was about +18.75% (Jul 31, 2026); worst was -6.20% (Aug 22, 2026).