시가총액 $2.26T
2.92%
볼륨 24시간 $70.20B
25.48%
BTC % 58.807%
0.46%
ETH % 10.363%
1.25%
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 517 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 | $0.287462 | $0.2816 | $0.2931 | $0.2871 | $375,398 | $98,312,741 |
| Jul-19 2026 | $0.2874 | $0.286175 | $0.3008 | $0.3008 | $575,199 | $98,291,245 |
| Jul-18 2026 | $0.300833 | $0.289248 | $0.31227 | $0.293552 | $678,942 | $102,885,557 |
| Jul-17 2026 | $0.293576 | $0.2835 | $0.29385 | $0.286771 | $237,921 | $100,403,508 |
| Jul-16 2026 | $0.287043 | $0.283029 | $0.289558 | $0.288929 | $192,226 | $98,169,179 |
| Jul-15 2026 | $0.288594 | $0.27489 | $0.320815 | $0.293235 | $764,307 | $98,699,651 |
| Jul-14 2026 | $0.293235 | $0.28728 | $0.304567 | $0.289873 | $590,588 | $100,287,047 |
| Jul-13 2026 | $0.2903 | $0.290107 | $0.305836 | $0.305431 | $217,944 | $99,283,049 |
| Jul-12 2026 | $0.305968 | $0.305968 | $0.31045 | $0.3096 | $196,184 | $104,641,718 |
| Jul-11 2026 | $0.309475 | $0.302835 | $0.309856 | $0.3081 | $286,426 | $105,841,122 |
| Jul-10 2026 | $0.3081 | $0.306592 | $0.308464 | $0.306964 | $163,314 | $105,370,677 |
| Jul-09 2026 | $0.307135 | $0.3022 | $0.309233 | $0.3022 | $264,259 | $105,040,679 |
| Jul-08 2026 | $0.302204 | $0.296243 | $0.30728 | $0.304279 | $259,457 | $103,354,419 |
| Jul-07 2026 | $0.30452 | $0.299022 | $0.306521 | $0.300979 | $264,941 | $104,146,521 |
| Jul-06 2026 | $0.300779 | $0.287976 | $0.304178 | $0.288423 | $312,144 | $102,867,023 |