Cap Mercado $4.22T
1.9%
Volume 24h $322.62B
2.8%
BTC % 53.76%
0.44%
ETH % 12.43%
-0.64%
Moedas
33.104
+14
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de SoSoValue (SOSO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.624576 | $0.606101 | $0.627592 | $0.606101 | $4,747,014 | $171,612,644 |
| Sep-08 2025 | $0.606166 | $0.59823 | $0.606166 | $0.603353 | $3,674,587 | $166,554,170 |
| Sep-07 2025 | $0.603692 | $0.594442 | $0.603692 | $0.594442 | $2,987,390 | $69,505,057 |
| Sep-06 2025 | $0.593235 | $0.581452 | $0.603558 | $0.602343 | $2,818,240 | $68,301,155 |
| Sep-05 2025 | $0.603812 | $0.5855 | $0.609105 | $0.5855 | $3,334,623 | $69,518,883 |
| Sep-04 2025 | $0.588003 | $0.575854 | $0.588003 | $0.586497 | $3,245,593 | $67,698,752 |
| Sep-03 2025 | $0.587337 | $0.573268 | $0.594388 | $0.577035 | $2,939,311 | $67,622,116 |
| Sep-02 2025 | $0.577262 | $0.569593 | $0.585116 | $0.573298 | $2,807,945 | $66,462,103 |
| Sep-01 2025 | $0.570227 | $0.570227 | $0.585378 | $0.578144 | $2,708,763 | $65,652,096 |
| Aug-31 2025 | $0.579457 | $0.568303 | $0.581521 | $0.568303 | $3,673,198 | $66,714,804 |
| Aug-30 2025 | $0.56453 | $0.561416 | $0.573482 | $0.563263 | $3,588,827 | $64,996,279 |
| Aug-29 2025 | $0.564688 | $0.549422 | $0.568289 | $0.568289 | $3,389,200 | $65,014,435 |
| Aug-28 2025 | $0.565353 | $0.559005 | $0.578895 | $0.562531 | $3,090,135 | $65,091,032 |
| Aug-27 2025 | $0.562483 | $0.547468 | $0.568114 | $0.550682 | $2,133,497 | $64,760,585 |
| Aug-26 2025 | $0.548783 | $0.520291 | $0.552216 | $0.525762 | $1,934,926 | $63,183,251 |