Market [unlinked] / [unlinked]
Identifier on Binance: SOPHFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0136 |
2,971,938.0000 |
0.0133 |
0.0125 |
0.0125 |
0.0125 |
| 2025-12-16 |
0.0133 |
1,045,139.0000 |
0.0130 |
0.0127 |
0.0127 |
0.0133 |
| 2025-12-15 |
0.0136 |
362,277.0000 |
0.0136 |
0.0132 |
0.0132 |
0.0133 |
| 2025-12-14 |
0.0142 |
304,873.0000 |
0.0143 |
0.0136 |
0.0137 |
0.0137 |
| 2025-12-13 |
0.0144 |
160,653.0000 |
0.0144 |
0.0144 |
0.0144 |
0.0144 |
| 2025-12-12 |
0.0146 |
611,898.0000 |
0.0150 |
0.0141 |
0.0141 |
0.0145 |
| 2025-12-11 |
0.0150 |
272,772.0000 |
0.0154 |
0.0148 |
0.0148 |
0.0152 |
| 2025-12-10 |
0.0155 |
72,087.0000 |
0.0157 |
0.0154 |
0.0154 |
0.0154 |
| 2025-12-09 |
0.0157 |
271,791.0000 |
0.0156 |
0.0153 |
0.0153 |
0.0159 |
| 2025-12-08 |
0.0158 |
297,726.0000 |
0.0155 |
0.0155 |
0.0155 |
0.0156 |
| 2025-12-07 |
0.0157 |
180,437.0000 |
0.0160 |
0.0153 |
0.0153 |
0.0155 |
| 2025-12-06 |
0.0156 |
876,286.0000 |
0.0157 |
0.0152 |
0.0157 |
0.0160 |
| 2025-12-05 |
0.0157 |
149,054.0000 |
0.0160 |
0.0154 |
0.0154 |
0.0157 |
| 2025-12-04 |
0.0164 |
315,552.0000 |
0.0168 |
0.0158 |
0.0160 |
0.0160 |
| 2025-12-03 |
0.0166 |
436,898.0000 |
0.0166 |
0.0164 |
0.0165 |
0.0165 |
| 2025-12-02 |
0.0162 |
1,178,522.0000 |
0.0154 |
0.0152 |
0.0152 |
0.0166 |
| 2025-12-01 |
0.0153 |
868,260.0000 |
0.0162 |
0.0150 |
0.0150 |
0.0151 |
| 2025-11-30 |
0.0165 |
852,420.0000 |
0.0164 |
0.0163 |
0.0163 |
0.0167 |
| 2025-11-29 |
0.0167 |
658,879.0000 |
0.0168 |
0.0165 |
0.0165 |
0.0165 |
| 2025-11-28 |
0.0171 |
484,131.0000 |
0.0173 |
0.0167 |
0.0168 |
0.0168 |
| 2025-11-27 |
0.0174 |
142,555.0000 |
0.0172 |
0.0171 |
0.0171 |
0.0174 |
| 2025-11-26 |
0.0169 |
495,062.0000 |
0.0169 |
0.0164 |
0.0164 |
0.0171 |
| 2025-11-25 |
0.0166 |
207,935.0000 |
0.0168 |
0.0164 |
0.0164 |
0.0168 |
| 2025-11-24 |
0.0166 |
185,201.0000 |
0.0165 |
0.0161 |
0.0162 |
0.0168 |
| 2025-11-23 |
0.0167 |
165,203.0000 |
0.0168 |
0.0166 |
0.0166 |
0.0167 |
| 2025-11-22 |
0.0168 |
1,619,710.0000 |
0.0167 |
0.0163 |
0.0165 |
0.0167 |
| 2025-11-21 |
0.0162 |
590,920.0000 |
0.0169 |
0.0153 |
0.0158 |
0.0163 |
| 2025-11-20 |
0.0178 |
427,252.0000 |
0.0181 |
0.0167 |
0.0168 |
0.0169 |
| 2025-11-19 |
0.0181 |
2,107,876.0000 |
0.0177 |
0.0174 |
0.0174 |
0.0182 |
| 2025-11-18 |
0.0174 |
245,076.0000 |
0.0171 |
0.0170 |
0.0170 |
0.0176 |
| 2025-11-17 |
0.0181 |
845,785.0000 |
0.0189 |
0.0171 |
0.0171 |
0.0171 |
| 2025-11-16 |
0.0190 |
1,301,672.0000 |
0.0197 |
0.0185 |
0.0185 |
0.0191 |
| 2025-11-15 |
0.0196 |
1,054,645.0000 |
0.0195 |
0.0195 |
0.0196 |
0.0196 |
| 2025-11-14 |
0.0200 |
998,937.0000 |
0.0205 |
0.0192 |
0.0196 |
0.0199 |
| 2025-11-13 |
0.0211 |
1,136,358.0000 |
0.0217 |
0.0199 |
0.0200 |
0.0199 |
| 2025-11-12 |
0.0214 |
978,312.0000 |
0.0222 |
0.0211 |
0.0212 |
0.0217 |
| 2025-11-11 |
0.0222 |
5,984,424.0000 |
0.0233 |
0.0216 |
0.0221 |
0.0222 |
| 2025-11-10 |
0.0236 |
984,097.0000 |
0.0232 |
0.0232 |
0.0233 |
0.0233 |
| 2025-11-09 |
0.0231 |
614,597.0000 |
0.0233 |
0.0225 |
0.0225 |
0.0233 |
| 2025-11-08 |
0.0234 |
504,674.0000 |
0.0238 |
0.0229 |
0.0230 |
0.0233 |
| 2025-11-07 |
0.0223 |
648,422.0000 |
0.0221 |
0.0216 |
0.0220 |
0.0240 |
| 2025-11-06 |
0.0219 |
1,165,735.0000 |
0.0224 |
0.0215 |
0.0215 |
0.0219 |
| 2025-11-05 |
0.0228 |
5,179,126.0000 |
0.0221 |
0.0214 |
0.0214 |
0.0224 |
| 2025-11-04 |
0.0220 |
592,530.0000 |
0.0227 |
0.0210 |
0.0217 |
0.0221 |
| 2025-11-03 |
0.0242 |
749,505.0000 |
0.0258 |
0.0222 |
0.0224 |
0.0227 |
| 2025-11-02 |
0.0263 |
3,552,591.0000 |
0.0250 |
0.0247 |
0.0247 |
0.0250 |
| 2025-11-01 |
0.0250 |
555,910.0000 |
0.0243 |
0.0240 |
0.0242 |
0.0249 |
| 2025-10-31 |
0.0247 |
297,264.0000 |
0.0239 |
0.0239 |
0.0239 |
0.0246 |
| 2025-10-30 |
0.0244 |
961,905.0000 |
0.0253 |
0.0238 |
0.0239 |
0.0239 |
| 2025-10-29 |
0.0263 |
327,870.0000 |
0.0270 |
0.0250 |
0.0254 |
0.0254 |