Market Cap $4.07T
-1.16%
Volume 24h $315.03B
2.69%
BTC % 57%
0.17%
ETH % 11.09%
-0.63%
Coins
32.618
+15
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-30 2025 | $0.037822 | $0.036116 | $0.038791 | $0.038276 | $34,137,506 | $75,644,301 |
| Jul-29 2025 | $0.038653 | $0.038224 | $0.040178 | $0.038224 | $80,268,908 | $77,307,618 |
| Jul-28 2025 | $0.037788 | $0.037788 | $0.040632 | $0.040228 | $28,861,722 | $75,576,406 |
| Jul-27 2025 | $0.04066 | $0.039901 | $0.041257 | $0.041257 | $23,902,328 | $81,320,749 |
| Jul-26 2025 | $0.041615 | $0.039705 | $0.042464 | $0.040765 | $47,468,000 | $83,231,625 |
| Jul-25 2025 | $0.040852 | $0.038918 | $0.045379 | $0.045305 | $108,425,889 | $81,704,448 |
| Jul-24 2025 | $0.043401 | $0.040074 | $0.050435 | $0.040074 | $333,357,622 | $86,803,144 |
| Jul-23 2025 | $0.042151 | $0.04015 | $0.044617 | $0.04015 | $299,131,349 | $84,302,618 |
| Jul-22 2025 | $0.039711 | $0.037031 | $0.040977 | $0.038111 | $124,595,470 | $79,423,302 |
| Jul-21 2025 | $0.039014 | $0.035871 | $0.039014 | $0.035871 | $83,637,006 | $78,029,692 |
| Jul-20 2025 | $0.035552 | $0.034202 | $0.035783 | $0.034214 | $20,256,134 | $71,105,979 |
| Jul-19 2025 | $0.034257 | $0.033765 | $0.034657 | $0.03452 | $16,251,124 | $68,515,341 |
| Jul-18 2025 | $0.034157 | $0.034157 | $0.036195 | $0.035086 | $37,883,611 | $68,314,112 |
| Jul-17 2025 | $0.035168 | $0.034467 | $0.036356 | $0.036075 | $38,810,840 | $70,337,864 |
| Jul-16 2025 | $0.036172 | $0.035155 | $0.036825 | $0.035759 | $27,993,731 | $72,345,017 |