Cap Mercado $4.50T
1.62%
Volume 24h $422.34B
7.28%
BTC % 54.44%
0.58%
ETH % 12.1%
-1.24%
Moedas
33.322
+14
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Sophon (SOPH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.029853 | $0.029004 | $0.029907 | $0.029134 | $12,836,444 | $59,707,964 |
| Oct-02 2025 | $0.029309 | $0.02858 | $0.029551 | $0.029231 | $19,966,846 | $58,618,758 |
| Oct-01 2025 | $0.028966 | $0.027202 | $0.029113 | $0.027531 | $17,384,200 | $57,932,296 |
| Sep-30 2025 | $0.027418 | $0.026821 | $0.028048 | $0.028048 | $14,166,406 | $54,837,280 |
| Sep-29 2025 | $0.0282 | $0.028011 | $0.029376 | $0.029376 | $11,538,534 | $56,400,120 |
| Sep-28 2025 | $0.029342 | $0.027886 | $0.029342 | $0.028272 | $7,307,694 | $58,685,208 |
| Sep-27 2025 | $0.028487 | $0.028294 | $0.028757 | $0.028462 | $6,989,810 | $56,974,691 |
| Sep-26 2025 | $0.028456 | $0.027718 | $0.02858 | $0.027835 | $14,349,007 | $56,912,783 |
| Sep-25 2025 | $0.027913 | $0.027294 | $0.029997 | $0.029997 | $15,746,329 | $55,826,445 |
| Sep-24 2025 | $0.02991 | $0.029082 | $0.030642 | $0.029976 | $17,424,241 | $59,820,936 |
| Sep-23 2025 | $0.029949 | $0.027906 | $0.029949 | $0.028803 | $17,227,904 | $59,899,448 |
| Sep-22 2025 | $0.028657 | $0.028071 | $0.031079 | $0.031079 | $17,906,753 | $57,314,171 |
| Sep-21 2025 | $0.031036 | $0.030769 | $0.03168 | $0.030903 | $9,545,355 | $62,072,846 |
| Sep-20 2025 | $0.030924 | $0.030601 | $0.031177 | $0.030933 | $7,638,664 | $61,848,633 |
| Sep-19 2025 | $0.030791 | $0.030641 | $0.032502 | $0.032502 | $11,228,916 | $61,582,963 |