Cap Mercado $3.19T
-0.41%
Volume 24h $174.36B
-3.31%
BTC % 54.99%
-0.18%
ETH % 11.27%
0.79%
Moedas
33.888
+1
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 |
|---|---|---|---|---|---|---|
| Dec-30 2025 | $0.539788 | $0.539788 | $0.551351 | $0.551351 | $8,917,502 | $148,315,709 |
| Dec-29 2025 | $0.549811 | $0.548081 | $0.565644 | $0.556994 | $10,560,669 | $151,069,952 |
| Dec-28 2025 | $0.557261 | $0.55665 | $0.560008 | $0.556785 | $6,591,806 | $153,116,944 |
| Dec-27 2025 | $0.554828 | $0.554772 | $0.560584 | $0.558066 | $8,463,389 | $152,448,260 |
| Dec-26 2025 | $0.557766 | $0.556885 | $0.566191 | $0.561029 | $10,766,615 | $153,255,554 |
| Dec-25 2025 | $0.561976 | $0.55931 | $0.565304 | $0.559674 | $8,059,207 | $154,412,352 |
| Dec-24 2025 | $0.559349 | $0.549046 | $0.560506 | $0.553366 | $5,813,171 | $153,690,513 |
| Dec-23 2025 | $0.551942 | $0.549803 | $0.559474 | $0.558837 | $6,193,181 | $151,655,469 |
| Dec-22 2025 | $0.558826 | $0.553861 | $0.564224 | $0.553861 | $5,652,293 | $153,546,737 |
| Dec-21 2025 | $0.552076 | $0.548898 | $0.558553 | $0.554598 | $7,843,820 | $151,692,111 |
| Dec-20 2025 | $0.553616 | $0.551624 | $0.555132 | $0.553176 | $5,980,182 | $152,115,320 |
| Dec-19 2025 | $0.554023 | $0.535721 | $0.554023 | $0.538733 | $7,962,547 | $152,227,207 |
| Dec-18 2025 | $0.536774 | $0.532728 | $0.551089 | $0.539448 | $10,830,060 | $147,487,556 |
| Dec-17 2025 | $0.539547 | $0.536496 | $0.556354 | $0.548619 | $12,022,887 | $148,249,756 |
| Dec-16 2025 | $0.547716 | $0.542968 | $0.558185 | $0.558185 | $10,913,091 | $150,494,268 |