Cap Mercado $4.31T
1.76%
Volume 24h $329.06B
3.73%
BTC % 53.3%
-0.63%
ETH % 12.74%
1.8%
Moedas
33.122
+18
Trocas
885
Última atualização
7 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-11 2025 | $0.031718 | $0.0313 | $0.032219 | $0.031984 | $12,667,526 | $63,436,306 |
| Sep-10 2025 | $0.031907 | $0.031703 | $0.032449 | $0.032222 | $14,027,490 | $63,815,363 |
| Sep-09 2025 | $0.032268 | $0.031343 | $0.032941 | $0.031343 | $24,001,292 | $64,536,721 |
| Sep-08 2025 | $0.031366 | $0.029815 | $0.031366 | $0.029946 | $12,798,612 | $62,733,737 |
| Sep-07 2025 | $0.03004 | $0.029371 | $0.03004 | $0.029371 | $7,990,297 | $60,080,655 |
| Sep-06 2025 | $0.029253 | $0.028928 | $0.029337 | $0.029331 | $6,252,242 | $58,507,667 |
| Sep-05 2025 | $0.029435 | $0.029101 | $0.03003 | $0.029101 | $12,688,788 | $58,870,518 |
| Sep-04 2025 | $0.029198 | $0.028855 | $0.030228 | $0.030133 | $9,794,033 | $58,396,739 |
| Sep-03 2025 | $0.030233 | $0.029446 | $0.030317 | $0.029632 | $8,424,335 | $60,467,196 |
| Sep-02 2025 | $0.029678 | $0.028583 | $0.029678 | $0.028716 | $10,232,369 | $59,356,782 |
| Sep-01 2025 | $0.028307 | $0.028116 | $0.030033 | $0.029526 | $17,046,538 | $56,615,098 |
| Aug-31 2025 | $0.029754 | $0.029754 | $0.030577 | $0.030356 | $9,643,235 | $59,508,704 |
| Aug-30 2025 | $0.030359 | $0.030139 | $0.031163 | $0.030649 | $10,410,693 | $60,719,337 |
| Aug-29 2025 | $0.030765 | $0.029916 | $0.032542 | $0.031968 | $27,568,136 | $61,530,048 |
| Aug-28 2025 | $0.032017 | $0.031007 | $0.032017 | $0.031022 | $11,957,965 | $64,034,846 |