時価総額 $2.83T
0.86%
ボリューム24h $257.54B
-44.7%
BTC % 55.23%
-0.07%
ETH % 9.84%
0.3%
硬貨
34.187
+5
取引所
885
最後の更新
51 秒 前
SoSoValue (SOSO) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.538162 | $0.525629 | $0.540282 | $0.535423 | $5,720,267 | $147,868,948 |
| Feb-01 2026 | $0.537837 | $0.519073 | $0.547805 | $0.522228 | $6,901,661 | $147,779,690 |
| Jan-31 2026 | $0.516991 | $0.512099 | $0.546153 | $0.539781 | $6,338,608 | $142,051,927 |
| Jan-30 2026 | $0.538897 | $0.536003 | $0.543206 | $0.541947 | $6,162,476 | $148,071,017 |
| Jan-29 2026 | $0.536951 | $0.531426 | $0.542288 | $0.536245 | $4,520,892 | $147,536,349 |
| Jan-28 2026 | $0.535991 | $0.53522 | $0.549508 | $0.549508 | $5,216,853 | $147,272,555 |
| Jan-27 2026 | $0.550344 | $0.538126 | $0.551065 | $0.53862 | $6,140,114 | $151,216,345 |
| Jan-26 2026 | $0.538118 | $0.53687 | $0.54655 | $0.538095 | $6,791,912 | $147,856,983 |
| Jan-25 2026 | $0.537755 | $0.537755 | $0.548294 | $0.541153 | $7,085,955 | $147,757,298 |
| Jan-24 2026 | $0.541017 | $0.540545 | $0.543917 | $0.541925 | $8,244,938 | $148,653,555 |
| Jan-23 2026 | $0.540154 | $0.539512 | $0.547743 | $0.547743 | $7,680,438 | $148,416,453 |
| Jan-22 2026 | $0.545389 | $0.545389 | $0.557223 | $0.556758 | $6,955,320 | $149,854,896 |
| Jan-21 2026 | $0.556805 | $0.540014 | $0.558532 | $0.543611 | $7,501,626 | $152,991,647 |
| Jan-20 2026 | $0.543514 | $0.543514 | $0.553853 | $0.550921 | $4,965,907 | $149,339,566 |
| Jan-19 2026 | $0.552219 | $0.535157 | $0.552747 | $0.546056 | $5,555,686 | $151,731,435 |