시가총액 $2.26T
1.47%
볼륨 24시간 $69.47B
-0.6%
BTC % 59.021%
0.57%
ETH % 10.2789%
-0.13%
코인
34.665
거래소
204
실시간
Sophon (SOPH) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Sophon (SOPH) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 419 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.00452 | $0.00438 | $0.00457 | $0.00447 | $1,156,357 | $9,040,000 |
| Jul-19 2026 | $0.00446 | $0.00443 | $0.00459 | $0.00457 | $1,153,374 | $8,920,000 |
| Jul-18 2026 | $0.00458 | $0.00447 | $0.00458 | $0.00453 | $591,036 | $9,160,000 |
| Jul-17 2026 | $0.00452 | $0.00451 | $0.00464 | $0.00462 | $883,439 | $9,040,000 |
| Jul-16 2026 | $0.00462 | $0.0046 | $0.0047 | $0.00466999 | $456,263 | $9,240,000 |
| Jul-15 2026 | $0.00466 | $0.00462999 | $0.00473 | $0.00472 | $666,391 | $9,320,000 |
| Jul-14 2026 | $0.0047 | $0.00449999 | $0.00473 | $0.00458 | $729,127 | $9,400,000 |
| Jul-13 2026 | $0.00456 | $0.00455 | $0.00483 | $0.00476 | $583,745 | $9,120,000 |
| Jul-12 2026 | $0.00476 | $0.00474 | $0.00483999 | $0.00481 | $708,362 | $9,520,000 |
| Jul-11 2026 | $0.00481999 | $0.00481999 | $0.00496999 | $0.00485 | $981,494 | $9,640,000 |
| Jul-10 2026 | $0.00485 | $0.00478 | $0.00492 | $0.00479999 | $643,776 | $9,700,000 |
| Jul-09 2026 | $0.00479999 | $0.00473 | $0.00483999 | $0.00475 | $522,041 | $9,600,000 |
| Jul-08 2026 | $0.00474 | $0.00471 | $0.00485 | $0.00483 | $828,827 | $9,480,000 |
| Jul-07 2026 | $0.00481 | $0.00481 | $0.00503 | $0.00502 | $647,080 | $9,620,000 |
| Jul-06 2026 | $0.00502 | $0.0049 | $0.0051 | $0.00506 | $912,120 | $10,040,000 |