Market Cap $2.50T
1.31%
Volume 24h $63.41B
-41.74%
BTC % 59.2509%
-0.44%
ETH % 9.77503%
-0.54%
Coins
34.665
Exchanges
204
Live
Sophon (SOPH) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Sophon (SOPH) in USD Dollar. This table shows 367 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.00734 | $0.00716 | $0.00753 | $0.00725 | $1,164,932 | $14,680,000 |
| May-28 2026 | $0.00725 | $0.00704 | $0.00744 | $0.00744 | $1,320,519 | $14,500,000 |
| May-27 2026 | $0.00743 | $0.00739 | $0.00774 | $0.00762 | $1,150,942 | $14,860,000 |
| May-26 2026 | $0.00764 | $0.0076 | $0.00793 | $0.00792 | $908,342 | $15,280,000 |
| May-25 2026 | $0.00792 | $0.00775 | $0.00805 | $0.00775 | $865,055 | $15,840,000 |
| May-24 2026 | $0.00776 | $0.00762 | $0.00808 | $0.00803 | $724,967 | $15,520,000 |
| May-23 2026 | $0.00805 | $0.00755 | $0.00816 | $0.00773 | $859,987 | $16,100,000 |
| May-22 2026 | $0.00783251 | $0.00783251 | $0.00818077 | $0.00807936 | $4,022,298 | $15,665,038 |
| May-21 2026 | $0.00807023 | $0.00788088 | $0.00809939 | $0.00788088 | $4,613,742 | $16,140,467 |
| May-20 2026 | $0.00787221 | $0.0074871 | $0.00787221 | $0.0075111 | $3,788,868 | $15,744,429 |
| May-19 2026 | $0.00753172 | $0.00753172 | $0.00776167 | $0.00776167 | $3,900,701 | $15,063,449 |
| May-18 2026 | $0.00766564 | $0.00756473 | $0.00790349 | $0.00783585 | $6,111,252 | $15,331,287 |
| May-17 2026 | $0.00826256 | $0.00803763 | $0.00827014 | $0.00812741 | $3,837,573 | $16,525,127 |
| May-16 2026 | $0.00810937 | $0.00793823 | $0.0084977 | $0.00842735 | $5,037,212 | $16,218,757 |
| May-15 2026 | $0.00841853 | $0.00835796 | $0.00882945 | $0.00881876 | $5,544,852 | $16,837,067 |