Market [unlinked] / [unlinked]
Identifier on Binance: SOPHFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-28 |
0.0270 |
918,884.0000 |
0.0285 |
0.0259 |
0.0263 |
0.0259 |
| 2025-10-27 |
0.0307 |
2,330,949.0000 |
0.0296 |
0.0285 |
0.0285 |
0.0285 |
| 2025-10-26 |
0.0287 |
1,222,135.0000 |
0.0286 |
0.0278 |
0.0279 |
0.0290 |
| 2025-10-25 |
0.0294 |
738,331.0000 |
0.0309 |
0.0284 |
0.0284 |
0.0284 |
| 2025-10-24 |
0.0310 |
2,445,048.0000 |
0.0307 |
0.0298 |
0.0299 |
0.0309 |
| 2025-10-23 |
0.0304 |
6,487,807.0000 |
0.0276 |
0.0276 |
0.0280 |
0.0307 |
| 2025-10-22 |
0.0271 |
6,287,883.0000 |
0.0267 |
0.0251 |
0.0254 |
0.0278 |
| 2025-10-21 |
0.0284 |
4,483,035.0000 |
0.0237 |
0.0229 |
0.0229 |
0.0273 |
| 2025-10-20 |
0.0236 |
501,767.0000 |
0.0226 |
0.0226 |
0.0226 |
0.0243 |
| 2025-10-19 |
0.0225 |
27,386.0000 |
0.0222 |
0.0220 |
0.0220 |
0.0226 |
| 2025-10-18 |
0.0221 |
20,539.0000 |
0.0219 |
0.0219 |
0.0219 |
0.0222 |
| 2025-10-17 |
0.0217 |
56,760.0000 |
0.0231 |
0.0216 |
0.0216 |
0.0219 |
| 2025-10-16 |
0.0233 |
149,217.0000 |
0.0234 |
0.0230 |
0.0230 |
0.0231 |
| 2025-10-15 |
0.0237 |
458,268.0000 |
0.0243 |
0.0232 |
0.0232 |
0.0232 |
| 2025-10-14 |
0.0240 |
41,065.0000 |
0.0254 |
0.0234 |
0.0234 |
0.0243 |
| 2025-10-13 |
0.0244 |
81,260.0000 |
0.0238 |
0.0238 |
0.0238 |
0.0254 |
| 2025-10-12 |
0.0222 |
393,890.0000 |
0.0214 |
0.0210 |
0.0213 |
0.0239 |
| 2025-10-11 |
0.0218 |
474,130.0000 |
0.0215 |
0.0203 |
0.0203 |
0.0208 |
| 2025-10-10 |
0.0260 |
585,519.0000 |
0.0293 |
0.0178 |
0.0202 |
0.0210 |
| 2025-10-09 |
0.0296 |
458,498.0000 |
0.0297 |
0.0285 |
0.0287 |
0.0296 |
| 2025-10-08 |
0.0285 |
40,290.0000 |
0.0282 |
0.0280 |
0.0280 |
0.0294 |
| 2025-10-07 |
0.0290 |
61,279.0000 |
0.0296 |
0.0281 |
0.0282 |
0.0282 |