Market Cap $4.17T
2.2%
Volume 24h $375.28B
-0.34%
BTC % 54.62%
-1.11%
ETH % 12.61%
2.77%
Coins
32.826
+12
Exchanges
885
Last update
32 Seconds ago
SoSoValue (SOSO) 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 | $0.567215 | $0.55056 | $0.586345 | $0.55056 | $14,863,379 | $65,305,331 |
| Aug-18 2025 | $0.548114 | $0.537359 | $0.549111 | $0.548008 | $1,187,040 | $63,106,160 |
| Aug-17 2025 | $0.548633 | $0.545952 | $0.557048 | $0.550184 | $974,562 | $63,165,908 |
| Aug-16 2025 | $0.549691 | $0.547073 | $0.558046 | $0.558046 | $1,050,033 | $63,287,726 |
| Aug-15 2025 | $0.552808 | $0.551785 | $0.568574 | $0.563925 | $1,123,808 | $63,646,632 |
| Aug-14 2025 | $0.559615 | $0.550091 | $0.572403 | $0.572403 | $1,773,821 | $64,430,351 |
| Aug-13 2025 | $0.571004 | $0.566245 | $0.61092 | $0.61052 | $1,130,742 | $65,741,597 |
| Aug-12 2025 | $0.609947 | $0.577464 | $0.614009 | $0.577464 | $1,207,299 | $70,225,280 |
| Aug-11 2025 | $0.576211 | $0.569573 | $0.592644 | $0.588581 | $1,279,310 | $66,341,100 |
| Aug-10 2025 | $0.586795 | $0.576345 | $0.598785 | $0.594971 | $1,194,181 | $67,559,646 |
| Aug-09 2025 | $0.597535 | $0.569095 | $0.600494 | $0.569378 | $1,466,256 | $68,796,256 |
| Aug-08 2025 | $0.571473 | $0.554572 | $0.571473 | $0.554572 | $1,267,765 | $65,795,581 |
| Aug-07 2025 | $0.554879 | $0.537619 | $0.554879 | $0.540427 | $1,218,109 | $63,885,030 |
| Aug-06 2025 | $0.542163 | $0.527156 | $0.543603 | $0.529696 | $1,047,358 | $62,421,023 |
| Aug-05 2025 | $0.523717 | $0.523717 | $0.540262 | $0.540094 | $1,183,981 | $60,297,282 |