Market Cap $4.10T
-2.01%
Volume 24h $311.59B
-6.32%
BTC % 55.31%
0.3%
ETH % 11.88%
-2.44%
Coins
33.551
+17
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 |
|---|---|---|---|---|---|---|
| Oct-27 2025 | $0.028353 | $0.028353 | $0.031924 | $0.030084 | $41,847,297 | $56,706,441 |
| Oct-26 2025 | $0.029043 | $0.027806 | $0.029096 | $0.028542 | $21,473,392 | $58,086,844 |
| Oct-25 2025 | $0.02839 | $0.028201 | $0.03051 | $0.03051 | $14,998,155 | $56,781,636 |
| Oct-24 2025 | $0.03084 | $0.02989 | $0.031923 | $0.030158 | $40,913,353 | $61,680,661 |
| Oct-23 2025 | $0.03002 | $0.027619 | $0.031242 | $0.027619 | $74,709,370 | $60,040,333 |
| Oct-22 2025 | $0.027569 | $0.0252 | $0.02818 | $0.026005 | $55,543,655 | $55,139,490 |
| Oct-21 2025 | $0.02651 | $0.022822 | $0.03046 | $0.023719 | $135,193,021 | $53,020,479 |
| Oct-20 2025 | $0.023763 | $0.021958 | $0.024097 | $0.022173 | $15,794,878 | $47,527,725 |
| Oct-19 2025 | $0.022363 | $0.021783 | $0.022589 | $0.021992 | $8,917,091 | $44,727,060 |
| Oct-18 2025 | $0.022092 | $0.021735 | $0.022446 | $0.021735 | $8,291,665 | $44,184,372 |
| Oct-17 2025 | $0.021757 | $0.02142 | $0.023078 | $0.022944 | $13,685,931 | $43,514,529 |
| Oct-16 2025 | $0.02269 | $0.022586 | $0.023942 | $0.023285 | $14,245,603 | $45,380,529 |
| Oct-15 2025 | $0.023201 | $0.023186 | $0.024654 | $0.024367 | $17,809,314 | $46,403,284 |
| Oct-14 2025 | $0.024389 | $0.023189 | $0.02539 | $0.02539 | $18,808,756 | $48,779,686 |
| Oct-13 2025 | $0.025394 | $0.023573 | $0.025394 | $0.023805 | $16,957,048 | $50,789,730 |