時価総額 $2.09T
1.02%
ボリューム24h $49.85B
BTC % 58.1054%
0.2%
ETH % 9.24104%
0.77%
硬貨
34.665
取引所
204
ライブ
SoSoValue (SOSO) 履歴価格、日付別ボリュームデータ 米ドル - USD
SoSoValue (SOSO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 493 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.295575 | $0.2864 | $0.304237 | $0.2888 | $324,235 | $101,087,332 |
| Jun-25 2026 | $0.28883 | $0.28722 | $0.300227 | $0.300227 | $213,259 | $98,780,519 |
| Jun-24 2026 | $0.3003 | $0.290039 | $0.3034 | $0.293998 | $387,749 | $102,703,065 |
| Jun-23 2026 | $0.2938 | $0.286252 | $0.3002 | $0.299737 | $250,789 | $100,480,055 |
| Jun-22 2026 | $0.299575 | $0.299575 | $0.306175 | $0.306026 | $144,859 | $102,455,217 |
| Jun-21 2026 | $0.305248 | $0.298648 | $0.307 | $0.300574 | $225,124 | $104,395,535 |
| Jun-20 2026 | $0.3005 | $0.296449 | $0.3005 | $0.296472 | $200,099 | $102,771,465 |
| Jun-19 2026 | $0.296072 | $0.287566 | $0.2965 | $0.288948 | $197,264 | $101,257,290 |
| Jun-18 2026 | $0.288774 | $0.2828 | $0.30208 | $0.291277 | $589,792 | $98,761,207 |
| Jun-17 2026 | $0.291377 | $0.288423 | $0.299678 | $0.299456 | $240,443 | $99,651,496 |
| Jun-16 2026 | $0.299364 | $0.286281 | $0.313182 | $0.298682 | $524,617 | $102,383,088 |
| Jun-15 2026 | $0.296369 | $0.270771 | $0.297873 | $0.2744 | $528,190 | $101,358,887 |
| Jun-14 2026 | $0.273654 | $0.2698 | $0.281227 | $0.271314 | $571,381 | $93,590,118 |
| Jun-13 2026 | $0.270871 | $0.2697 | $0.289204 | $0.277991 | $575,273 | $92,638,388 |
| Jun-12 2026 | $0.278422 | $0.278422 | $0.356883 | $0.338921 | $1,451,158 | $86,868,183 |