Market Cap $3.58T
-2.33%
Volume 24h $268.59B
-4.84%
BTC % 59.48%
0.21%
ETH % 9.23%
0.21%
Coins
32.114
+24
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 |
|---|---|---|---|---|---|---|
| Jun-11 2025 | $0.050209 | $0.049891 | $0.053941 | $0.053941 | $61,851,118 | $100,419,039 |
| Jun-10 2025 | $0.053594 | $0.051861 | $0.054296 | $0.051861 | $106,122,672 | $107,188,797 |
| Jun-09 2025 | $0.05187 | $0.049354 | $0.052018 | $0.05077 | $77,839,673 | $103,740,446 |
| Jun-08 2025 | $0.051334 | $0.050353 | $0.053206 | $0.050353 | $119,788,276 | $102,669,097 |
| Jun-07 2025 | $0.048418 | $0.048356 | $0.049226 | $0.048356 | $78,355,203 | $96,837,460 |
| Jun-06 2025 | $0.048108 | $0.047925 | $0.053006 | $0.053006 | $94,578,411 | $96,217,632 |
| Jun-05 2025 | $0.052292 | $0.052287 | $0.059256 | $0.055165 | $200,681,144 | $104,585,593 |
| Jun-04 2025 | $0.056203 | $0.055055 | $0.062832 | $0.062832 | $267,806,930 | $112,407,062 |
| Jun-03 2025 | $0.062542 | $0.060441 | $0.071947 | $0.060441 | $670,553,037 | $125,084,445 |
| Jun-02 2025 | $0.059291 | $0.050036 | $0.063377 | $0.053336 | $465,179,229 | $118,583,179 |
| Jun-01 2025 | $0.052781 | $0.047587 | $0.054172 | $0.048903 | $132,016,666 | $105,563,798 |
| May-31 2025 | $0.049969 | $0.048477 | $0.05744 | $0.05744 | $184,739,056 | $99,939,157 |
| May-30 2025 | $0.057244 | $0.051058 | $0.059038 | $0.056217 | $358,611,325 | $114,489,803 |
| May-29 2025 | $0.057699 | $0.056511 | $0.064549 | $0.064386 | $303,044,154 | $115,399,050 |
| May-28 2025 | $0.067362 | $0.063479 | $0.085846 | $0.085202 | $659,284,538 | $134,725,296 |