Market Cap $3.32T
-0.82%
Volume 24h $309.38B
-60.04%
BTC % 54.58%
0.23%
ETH % 10.93%
-0.27%
Coins
33.681
+2
Exchanges
885
Last update
2 Minutes ago
Sophon (SOPH) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.017561 | $0.01694 | $0.017658 | $0.017396 | $10,451,613 | $35,122,208 |
| Nov-17 2025 | $0.017272 | $0.017137 | $0.018877 | $0.018877 | $13,838,591 | $34,544,534 |
| Nov-16 2025 | $0.018755 | $0.018581 | $0.019715 | $0.019603 | $10,020,456 | $37,510,222 |
| Nov-15 2025 | $0.019664 | $0.019456 | $0.020038 | $0.019491 | $6,499,602 | $39,328,503 |
| Nov-14 2025 | $0.019196 | $0.019196 | $0.02045 | $0.02045 | $12,272,134 | $38,393,701 |
| Nov-13 2025 | $0.020499 | $0.019909 | $0.022024 | $0.021249 | $11,021,680 | $40,998,321 |
| Nov-12 2025 | $0.021377 | $0.021167 | $0.022516 | $0.021859 | $8,922,680 | $42,755,146 |
| Nov-11 2025 | $0.022137 | $0.021873 | $0.023811 | $0.023719 | $16,031,763 | $44,275,061 |
| Nov-10 2025 | $0.023769 | $0.023245 | $0.023769 | $0.023409 | $12,609,903 | $47,538,739 |
| Nov-09 2025 | $0.023157 | $0.022401 | $0.02338 | $0.023164 | $7,438,958 | $46,314,001 |
| Nov-08 2025 | $0.023143 | $0.022832 | $0.023788 | $0.023788 | $9,753,080 | $46,287,817 |
| Nov-07 2025 | $0.023738 | $0.021743 | $0.023958 | $0.021966 | $12,784,426 | $47,477,641 |
| Nov-06 2025 | $0.021855 | $0.021451 | $0.022451 | $0.022304 | $12,111,741 | $43,711,760 |
| Nov-05 2025 | $0.022233 | $0.021314 | $0.023316 | $0.021817 | $33,890,482 | $44,467,276 |
| Nov-04 2025 | $0.022057 | $0.02159 | $0.023012 | $0.022416 | $21,040,340 | $44,114,691 |