Identifier on Binance: SOPHUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0160 USDC |
457,001.0000 |
0.0159 USDC |
0.0158 USDC |
0.0159 USDC |
0.0161 USDC |
| 2025-12-04 |
0.0164 USDC |
967,821.0000 |
0.0167 USDC |
0.0158 USDC |
0.0160 USDC |
0.0159 USDC |
| 2025-12-03 |
0.0166 USDC |
599,928.0000 |
0.0165 USDC |
0.0163 USDC |
0.0164 USDC |
0.0166 USDC |
| 2025-12-02 |
0.0160 USDC |
2,107,156.0000 |
0.0154 USDC |
0.0152 USDC |
0.0153 USDC |
0.0165 USDC |
| 2025-12-01 |
0.0152 USDC |
1,956,951.0000 |
0.0162 USDC |
0.0149 USDC |
0.0151 USDC |
0.0152 USDC |
| 2025-11-30 |
0.0165 USDC |
2,987,354.0000 |
0.0164 USDC |
0.0162 USDC |
0.0162 USDC |
0.0164 USDC |
| 2025-11-29 |
0.0167 USDC |
844,580.0000 |
0.0168 USDC |
0.0163 USDC |
0.0164 USDC |
0.0164 USDC |
| 2025-11-28 |
0.0171 USDC |
4,346,732.0000 |
0.0173 USDC |
0.0166 USDC |
0.0167 USDC |
0.0167 USDC |
| 2025-11-27 |
0.0172 USDC |
7,747,664.0000 |
0.0170 USDC |
0.0169 USDC |
0.0171 USDC |
0.0175 USDC |
| 2025-11-26 |
0.0168 USDC |
3,812,130.0000 |
0.0169 USDC |
0.0163 USDC |
0.0164 USDC |
0.0171 USDC |
| 2025-11-25 |
0.0166 USDC |
2,734,734.0000 |
0.0166 USDC |
0.0162 USDC |
0.0164 USDC |
0.0168 USDC |
| 2025-11-24 |
0.0164 USDC |
4,112,549.0000 |
0.0164 USDC |
0.0160 USDC |
0.0161 USDC |
0.0166 USDC |
| 2025-11-23 |
0.0165 USDC |
3,437,579.0000 |
0.0167 USDC |
0.0162 USDC |
0.0165 USDC |
0.0166 USDC |
| 2025-11-22 |
0.0168 USDC |
13,532,712.0000 |
0.0167 USDC |
0.0162 USDC |
0.0164 USDC |
0.0166 USDC |
| 2025-11-21 |
0.0162 USDC |
9,926,646.0000 |
0.0169 USDC |
0.0153 USDC |
0.0158 USDC |
0.0161 USDC |
| 2025-11-20 |
0.0175 USDC |
6,276,678.0000 |
0.0181 USDC |
0.0165 USDC |
0.0168 USDC |
0.0171 USDC |
| 2025-11-19 |
0.0180 USDC |
18,913,631.0000 |
0.0176 USDC |
0.0172 USDC |
0.0176 USDC |
0.0181 USDC |
| 2025-11-18 |
0.0172 USDC |
5,125,925.0000 |
0.0172 USDC |
0.0168 USDC |
0.0172 USDC |
0.0176 USDC |
| 2025-11-17 |
0.0182 USDC |
7,258,609.0000 |
0.0189 USDC |
0.0170 USDC |
0.0172 USDC |
0.0172 USDC |
| 2025-11-16 |
0.0190 USDC |
7,927,793.0000 |
0.0197 USDC |
0.0184 USDC |
0.0187 USDC |
0.0189 USDC |
| 2025-11-15 |
0.0197 USDC |
6,207,226.0000 |
0.0193 USDC |
0.0193 USDC |
0.0196 USDC |
0.0196 USDC |
| 2025-11-14 |
0.0198 USDC |
20,102,438.0000 |
0.0205 USDC |
0.0191 USDC |
0.0196 USDC |
0.0195 USDC |
| 2025-11-13 |
0.0212 USDC |
7,886,625.0000 |
0.0212 USDC |
0.0197 USDC |
0.0201 USDC |
0.0198 USDC |
| 2025-11-12 |
0.0218 USDC |
11,980,697.0000 |
0.0219 USDC |
0.0210 USDC |
0.0214 USDC |
0.0212 USDC |
| 2025-11-11 |
0.0223 USDC |
16,679,751.0000 |
0.0238 USDC |
0.0217 USDC |
0.0221 USDC |
0.0220 USDC |
| 2025-11-10 |
0.0236 USDC |
14,720,434.0000 |
0.0232 USDC |
0.0231 USDC |
0.0234 USDC |
0.0238 USDC |
| 2025-11-09 |
0.0229 USDC |
5,180,163.0000 |
0.0231 USDC |
0.0223 USDC |
0.0226 USDC |
0.0232 USDC |
| 2025-11-08 |
0.0235 USDC |
13,606,371.0000 |
0.0235 USDC |
0.0227 USDC |
0.0231 USDC |
0.0232 USDC |
| 2025-11-07 |
0.0226 USDC |
7,236,630.0000 |
0.0219 USDC |
0.0215 USDC |
0.0220 USDC |
0.0235 USDC |
| 2025-11-06 |
0.0218 USDC |
5,936,396.0000 |
0.0223 USDC |
0.0211 USDC |
0.0216 USDC |
0.0219 USDC |
| 2025-11-05 |
0.0226 USDC |
23,977,091.0000 |
0.0219 USDC |
0.0207 USDC |
0.0214 USDC |
0.0222 USDC |
| 2025-11-04 |
0.0219 USDC |
10,688,584.0000 |
0.0225 USDC |
0.0207 USDC |
0.0218 USDC |
0.0221 USDC |
| 2025-11-03 |
0.0236 USDC |
12,429,022.0000 |
0.0255 USDC |
0.0220 USDC |
0.0226 USDC |
0.0226 USDC |
| 2025-11-02 |
0.0263 USDC |
21,714,784.0000 |
0.0251 USDC |
0.0245 USDC |
0.0248 USDC |
0.0253 USDC |
| 2025-11-01 |
0.0248 USDC |
4,582,299.0000 |
0.0243 USDC |
0.0240 USDC |
0.0242 USDC |
0.0251 USDC |
| 2025-10-31 |
0.0245 USDC |
5,999,923.0000 |
0.0241 USDC |
0.0240 USDC |
0.0243 USDC |
0.0243 USDC |
| 2025-10-30 |
0.0243 USDC |
9,046,447.0000 |
0.0252 USDC |
0.0235 USDC |
0.0239 USDC |
0.0239 USDC |
| 2025-10-29 |
0.0261 USDC |
5,769,810.0000 |
0.0268 USDC |
0.0248 USDC |
0.0254 USDC |
0.0255 USDC |
| 2025-10-28 |
0.0273 USDC |
6,814,898.0000 |
0.0284 USDC |
0.0259 USDC |
0.0263 USDC |
0.0259 USDC |
| 2025-10-27 |
0.0303 USDC |
16,126,442.0000 |
0.0296 USDC |
0.0283 USDC |
0.0285 USDC |
0.0285 USDC |
| 2025-10-26 |
0.0286 USDC |
9,077,419.0000 |
0.0285 USDC |
0.0277 USDC |
0.0280 USDC |
0.0290 USDC |
| 2025-10-25 |
0.0293 USDC |
6,467,781.0000 |
0.0307 USDC |
0.0282 USDC |
0.0284 USDC |
0.0284 USDC |
| 2025-10-24 |
0.0310 USDC |
16,214,938.0000 |
0.0304 USDC |
0.0297 USDC |
0.0300 USDC |
0.0307 USDC |
| 2025-10-23 |
0.0304 USDC |
49,584,362.0000 |
0.0277 USDC |
0.0275 USDC |
0.0280 USDC |
0.0300 USDC |
| 2025-10-22 |
0.0269 USDC |
28,517,330.0000 |
0.0264 USDC |
0.0249 USDC |
0.0255 USDC |
0.0277 USDC |
| 2025-10-21 |
0.0278 USDC |
105,268,777.0000 |
0.0238 USDC |
0.0227 USDC |
0.0230 USDC |
0.0272 USDC |
| 2025-10-20 |
0.0233 USDC |
13,377,734.0000 |
0.0222 USDC |
0.0219 USDC |
0.0221 USDC |
0.0239 USDC |
| 2025-10-19 |
0.0222 USDC |
6,578,967.0000 |
0.0221 USDC |
0.0217 USDC |
0.0220 USDC |
0.0224 USDC |
| 2025-10-18 |
0.0221 USDC |
10,757,212.0000 |
0.0218 USDC |
0.0217 USDC |
0.0219 USDC |
0.0222 USDC |
| 2025-10-17 |
0.0219 USDC |
10,862,232.0000 |
0.0228 USDC |
0.0211 USDC |
0.0215 USDC |
0.0219 USDC |