Market Cap $2.04T
-1.6%
Volume 24h $44.98B
1.85%
BTC % 57.9589%
-0.35%
ETH % 9.18737%
0.08%
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 396 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 |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.00479 | $0.00475 | $0.00495 | $0.00479 | $468,594 | $9,580,000 |
| Jun-26 2026 | $0.00479 | $0.00462 | $0.00481999 | $0.00481999 | $824,637 | $9,580,000 |
| Jun-25 2026 | $0.00481 | $0.00472 | $0.00513999 | $0.00513 | $898,371 | $9,620,000 |
| Jun-24 2026 | $0.00511 | $0.00498 | $0.00561 | $0.00527 | $2,844,300 | $10,220,000 |
| Jun-23 2026 | $0.00527 | $0.00503 | $0.00535 | $0.00529 | $1,194,139 | $10,540,000 |
| Jun-22 2026 | $0.00529 | $0.00526 | $0.00544 | $0.00528 | $1,350,690 | $10,580,000 |
| Jun-21 2026 | $0.00528 | $0.00528 | $0.00541 | $0.00541 | $994,831 | $10,560,000 |
| Jun-20 2026 | $0.00539 | $0.00524 | $0.00541 | $0.00527 | $770,530 | $10,780,000 |
| Jun-19 2026 | $0.00525 | $0.00524 | $0.00536 | $0.00531 | $811,324 | $10,500,000 |
| Jun-18 2026 | $0.00529 | $0.00515999 | $0.00562 | $0.00555 | $1,062,214 | $10,580,000 |
| Jun-17 2026 | $0.00553 | $0.00543 | $0.00566 | $0.00554 | $1,459,897 | $11,060,000 |
| Jun-16 2026 | $0.00554 | $0.00536 | $0.0056 | $0.00557 | $1,219,202 | $11,080,000 |
| Jun-15 2026 | $0.00556 | $0.00552 | $0.00571 | $0.00568 | $1,071,749 | $11,120,000 |
| Jun-14 2026 | $0.00568 | $0.0055 | $0.00598 | $0.00598 | $1,018,953 | $11,360,000 |
| Jun-13 2026 | $0.00586 | $0.00579 | $0.00635 | $0.00582 | $3,451,573 | $11,720,000 |