시가총액 $2.50T
0.98%
볼륨 24시간 $61.93B
-46.18%
BTC % 59.2735%
-0.36%
ETH % 9.78272%
-0.52%
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 367 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 |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.00734 | $0.00716 | $0.00753 | $0.00725 | $1,164,932 | $14,680,000 |
| May-28 2026 | $0.00725 | $0.00704 | $0.00744 | $0.00744 | $1,320,519 | $14,500,000 |
| May-27 2026 | $0.00743 | $0.00739 | $0.00774 | $0.00762 | $1,150,942 | $14,860,000 |
| May-26 2026 | $0.00764 | $0.0076 | $0.00793 | $0.00792 | $908,342 | $15,280,000 |
| May-25 2026 | $0.00792 | $0.00775 | $0.00805 | $0.00775 | $865,055 | $15,840,000 |
| May-24 2026 | $0.00776 | $0.00762 | $0.00808 | $0.00803 | $724,967 | $15,520,000 |
| May-23 2026 | $0.00805 | $0.00755 | $0.00816 | $0.00773 | $859,987 | $16,100,000 |
| May-22 2026 | $0.00783251 | $0.00783251 | $0.00818077 | $0.00807936 | $4,022,298 | $15,665,038 |
| May-21 2026 | $0.00807023 | $0.00788088 | $0.00809939 | $0.00788088 | $4,613,742 | $16,140,467 |
| May-20 2026 | $0.00787221 | $0.0074871 | $0.00787221 | $0.0075111 | $3,788,868 | $15,744,429 |
| May-19 2026 | $0.00753172 | $0.00753172 | $0.00776167 | $0.00776167 | $3,900,701 | $15,063,449 |
| May-18 2026 | $0.00766564 | $0.00756473 | $0.00790349 | $0.00783585 | $6,111,252 | $15,331,287 |
| May-17 2026 | $0.00826256 | $0.00803763 | $0.00827014 | $0.00812741 | $3,837,573 | $16,525,127 |
| May-16 2026 | $0.00810937 | $0.00793823 | $0.0084977 | $0.00842735 | $5,037,212 | $16,218,757 |
| May-15 2026 | $0.00841853 | $0.00835796 | $0.00882945 | $0.00881876 | $5,544,852 | $16,837,067 |