Cap Mercado $2.50T
-3.94%
Volume 24h $182.27B
-19.15%
BTC % 54.32%
-0.86%
ETH % 9.53%
-1.46%
Moedas
34.314
+5
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 |
|---|---|---|---|---|---|---|
| Mar-06 2026 | $0.358368 | $0.355179 | $0.376496 | $0.35789 | $1,936,162 | $111,811,464 |
| Mar-05 2026 | $0.357442 | $0.354788 | $0.380539 | $0.379969 | $1,311,042 | $111,522,756 |
| Mar-04 2026 | $0.382829 | $0.378946 | $0.39814 | $0.381078 | $1,533,916 | $119,443,502 |
| Mar-03 2026 | $0.381507 | $0.376158 | $0.391619 | $0.376158 | $2,559,960 | $119,030,823 |
| Mar-02 2026 | $0.377599 | $0.334535 | $0.382859 | $0.338645 | $5,010,316 | $103,752,199 |
| Mar-01 2026 | $0.338055 | $0.336887 | $0.354934 | $0.354905 | $1,723,255 | $92,886,752 |
| Feb-28 2026 | $0.353383 | $0.351011 | $0.360946 | $0.354619 | $1,427,281 | $97,098,375 |
| Feb-27 2026 | $0.350654 | $0.348187 | $0.367516 | $0.367516 | $1,610,118 | $96,348,594 |
| Feb-26 2026 | $0.368371 | $0.357101 | $0.377312 | $0.358577 | $3,819,150 | $101,216,576 |
| Feb-25 2026 | $0.3619 | $0.300229 | $0.370635 | $0.306104 | $4,453,635 | $99,438,560 |
| Feb-24 2026 | $0.300314 | $0.299945 | $0.352054 | $0.350595 | $4,334,379 | $82,516,753 |
| Feb-23 2026 | $0.351069 | $0.350422 | $0.366785 | $0.366785 | $6,002,770 | $96,462,500 |
| Feb-22 2026 | $0.368333 | $0.362729 | $0.3941 | $0.393577 | $6,518,977 | $101,206,017 |
| Feb-21 2026 | $0.389186 | $0.361626 | $0.389186 | $0.379807 | $3,332,817 | $106,935,922 |
| Feb-20 2026 | $0.380211 | $0.375487 | $0.388165 | $0.388165 | $4,020,907 | $104,469,924 |