시가총액 $2.50T
0.56%
볼륨 24시간 $60.41B
-47.36%
BTC % 59.216%
-0.27%
ETH % 9.78648%
-0.08%
코인
34.665
거래소
204
실시간
SoSoValue (SOSO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
SoSoValue (SOSO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 466 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-30 2026 | $0.361278 | $0.353893 | $0.376846 | $0.356568 | $504,968 | $112,719,325 |
| May-29 2026 | $0.356965 | $0.356802 | $0.366125 | $0.365323 | $156,463 | $111,373,908 |
| May-28 2026 | $0.365123 | $0.3631 | $0.372525 | $0.371749 | $208,287 | $113,919,053 |
| May-27 2026 | $0.3719 | $0.3707 | $0.377448 | $0.376151 | $189,883 | $116,033,376 |
| May-26 2026 | $0.3759 | $0.367268 | $0.382723 | $0.369325 | $446,393 | $117,281,382 |
| May-25 2026 | $0.368948 | $0.368651 | $0.374862 | $0.370573 | $203,511 | $115,112,449 |
| May-24 2026 | $0.370393 | $0.3682 | $0.3729 | $0.369594 | $183,066 | $115,563,317 |
| May-23 2026 | $0.369647 | $0.363781 | $0.37686 | $0.372839 | $246,388 | $115,330,525 |
| May-22 2026 | $0.372383 | $0.372183 | $0.376509 | $0.376509 | $3,362,939 | $116,184,193 |
| May-21 2026 | $0.374706 | $0.367096 | $0.374706 | $0.367096 | $3,166,264 | $116,909,110 |
| May-20 2026 | $0.370489 | $0.365547 | $0.370489 | $0.370053 | $3,397,955 | $115,593,239 |
| May-19 2026 | $0.365825 | $0.362684 | $0.375605 | $0.365458 | $3,804,018 | $114,137,969 |
| May-18 2026 | $0.366866 | $0.36574 | $0.368412 | $0.367452 | $3,491,003 | $114,462,873 |
| May-17 2026 | $0.368552 | $0.361576 | $0.374311 | $0.361576 | $3,615,430 | $114,988,986 |
| May-16 2026 | $0.364207 | $0.358264 | $0.37515 | $0.362188 | $3,576,235 | $113,633,275 |