Market Cap $4.17T
2.51%
Volume 24h $355.22B
-6.46%
BTC % 54.7%
-1.18%
ETH % 12.54%
3.34%
Coins
32.827
+13
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.033021 | $0.032734 | $0.035547 | $0.03523 | $18,109,944 | $66,043,862 |
| Aug-18 2025 | $0.03555 | $0.034837 | $0.036714 | $0.036714 | $18,315,498 | $71,101,508 |
| Aug-17 2025 | $0.037169 | $0.036547 | $0.03782 | $0.036646 | $13,704,403 | $74,339,368 |
| Aug-16 2025 | $0.03674 | $0.036128 | $0.03674 | $0.03651 | $9,791,378 | $73,480,501 |
| Aug-15 2025 | $0.036479 | $0.035773 | $0.037487 | $0.036745 | $17,673,805 | $72,959,939 |
| Aug-14 2025 | $0.036878 | $0.03627 | $0.04055 | $0.040308 | $36,906,338 | $73,757,132 |
| Aug-13 2025 | $0.04045 | $0.038873 | $0.040463 | $0.039609 | $27,289,916 | $80,900,292 |
| Aug-12 2025 | $0.039953 | $0.037148 | $0.040254 | $0.03838 | $35,499,860 | $79,907,332 |
| Aug-11 2025 | $0.038693 | $0.03837 | $0.042758 | $0.041826 | $37,695,557 | $77,387,488 |
| Aug-10 2025 | $0.04198 | $0.040908 | $0.043121 | $0.042658 | $34,908,326 | $83,960,927 |
| Aug-09 2025 | $0.042924 | $0.040547 | $0.043236 | $0.041498 | $35,944,738 | $85,849,621 |
| Aug-08 2025 | $0.041555 | $0.039917 | $0.041804 | $0.041076 | $23,321,417 | $83,111,778 |
| Aug-07 2025 | $0.041196 | $0.039536 | $0.041363 | $0.039742 | $28,456,669 | $82,392,233 |
| Aug-06 2025 | $0.039838 | $0.038948 | $0.040385 | $0.040385 | $26,373,681 | $79,676,903 |
| Aug-05 2025 | $0.040084 | $0.040084 | $0.042784 | $0.042784 | $39,362,203 | $80,168,366 |