Market Cap $4.23T
1.05%
Volume 24h $311.40B
4.6%
BTC % 53.58%
0.13%
ETH % 12.54%
0.08%
Coins
33.102
+16
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.032268 | $0.031343 | $0.032941 | $0.031343 | $24,001,292 | $64,536,721 |
| Sep-08 2025 | $0.031366 | $0.029815 | $0.031366 | $0.029946 | $12,798,612 | $62,733,737 |
| Sep-07 2025 | $0.03004 | $0.029371 | $0.03004 | $0.029371 | $7,990,297 | $60,080,655 |
| Sep-06 2025 | $0.029253 | $0.028928 | $0.029337 | $0.029331 | $6,252,242 | $58,507,667 |
| Sep-05 2025 | $0.029435 | $0.029101 | $0.03003 | $0.029101 | $12,688,788 | $58,870,518 |
| Sep-04 2025 | $0.029198 | $0.028855 | $0.030228 | $0.030133 | $9,794,033 | $58,396,739 |
| Sep-03 2025 | $0.030233 | $0.029446 | $0.030317 | $0.029632 | $8,424,335 | $60,467,196 |
| Sep-02 2025 | $0.029678 | $0.028583 | $0.029678 | $0.028716 | $10,232,369 | $59,356,782 |
| Sep-01 2025 | $0.028307 | $0.028116 | $0.030033 | $0.029526 | $17,046,538 | $56,615,098 |
| Aug-31 2025 | $0.029754 | $0.029754 | $0.030577 | $0.030356 | $9,643,235 | $59,508,704 |
| Aug-30 2025 | $0.030359 | $0.030139 | $0.031163 | $0.030649 | $10,410,693 | $60,719,337 |
| Aug-29 2025 | $0.030765 | $0.029916 | $0.032542 | $0.031968 | $27,568,136 | $61,530,048 |
| Aug-28 2025 | $0.032017 | $0.031007 | $0.032017 | $0.031022 | $11,957,965 | $64,034,846 |
| Aug-27 2025 | $0.031114 | $0.030795 | $0.031634 | $0.03144 | $15,306,180 | $62,229,642 |
| Aug-26 2025 | $0.031674 | $0.0306 | $0.031674 | $0.0306 | $15,503,383 | $63,349,071 |