Identifier on Binance: SOPHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0134 USDT |
115,479,133.0000 |
0.0133 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-12-16 |
0.0131 USDT |
56,360,160.0000 |
0.0130 USDT |
0.0125 USDT |
0.0126 USDT |
0.0133 USDT |
| 2025-12-15 |
0.0135 USDT |
18,155,809.0000 |
0.0136 USDT |
0.0130 USDT |
0.0132 USDT |
0.0133 USDT |
| 2025-12-14 |
0.0140 USDT |
20,195,361.0000 |
0.0143 USDT |
0.0136 USDT |
0.0137 USDT |
0.0136 USDT |
| 2025-12-13 |
0.0144 USDT |
5,254,787.0000 |
0.0144 USDT |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-12-12 |
0.0146 USDT |
15,939,248.0000 |
0.0150 USDT |
0.0140 USDT |
0.0143 USDT |
0.0144 USDT |
| 2025-12-11 |
0.0150 USDT |
20,750,802.0000 |
0.0154 USDT |
0.0147 USDT |
0.0148 USDT |
0.0151 USDT |
| 2025-12-10 |
0.0156 USDT |
19,752,436.0000 |
0.0157 USDT |
0.0152 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-12-09 |
0.0157 USDT |
25,208,229.0000 |
0.0156 USDT |
0.0152 USDT |
0.0153 USDT |
0.0157 USDT |
| 2025-12-08 |
0.0156 USDT |
15,292,880.0000 |
0.0155 USDT |
0.0154 USDT |
0.0155 USDT |
0.0156 USDT |
| 2025-12-07 |
0.0157 USDT |
19,651,514.0000 |
0.0160 USDT |
0.0152 USDT |
0.0156 USDT |
0.0155 USDT |
| 2025-12-06 |
0.0156 USDT |
31,904,319.0000 |
0.0157 USDT |
0.0152 USDT |
0.0157 USDT |
0.0160 USDT |
| 2025-12-05 |
0.0159 USDT |
17,129,339.0000 |
0.0159 USDT |
0.0154 USDT |
0.0156 USDT |
0.0157 USDT |
| 2025-12-04 |
0.0163 USDT |
17,314,518.0000 |
0.0167 USDT |
0.0157 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-12-03 |
0.0165 USDT |
21,258,816.0000 |
0.0165 USDT |
0.0162 USDT |
0.0164 USDT |
0.0165 USDT |
| 2025-12-02 |
0.0160 USDT |
40,460,726.0000 |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0165 USDT |
| 2025-12-01 |
0.0152 USDT |
41,366,801.0000 |
0.0162 USDT |
0.0149 USDT |
0.0151 USDT |
0.0154 USDT |
| 2025-11-30 |
0.0164 USDT |
54,666,217.0000 |
0.0165 USDT |
0.0161 USDT |
0.0163 USDT |
0.0164 USDT |
| 2025-11-29 |
0.0167 USDT |
23,121,100.0000 |
0.0168 USDT |
0.0163 USDT |
0.0164 USDT |
0.0165 USDT |
| 2025-11-28 |
0.0170 USDT |
47,219,452.0000 |
0.0173 USDT |
0.0166 USDT |
0.0167 USDT |
0.0168 USDT |
| 2025-11-27 |
0.0172 USDT |
50,109,514.0000 |
0.0171 USDT |
0.0169 USDT |
0.0171 USDT |
0.0175 USDT |
| 2025-11-26 |
0.0168 USDT |
36,575,354.0000 |
0.0169 USDT |
0.0163 USDT |
0.0164 USDT |
0.0171 USDT |
| 2025-11-25 |
0.0165 USDT |
17,012,382.0000 |
0.0166 USDT |
0.0162 USDT |
0.0164 USDT |
0.0168 USDT |
| 2025-11-24 |
0.0164 USDT |
37,693,947.0000 |
0.0164 USDT |
0.0160 USDT |
0.0161 USDT |
0.0166 USDT |
| 2025-11-23 |
0.0165 USDT |
38,607,091.0000 |
0.0167 USDT |
0.0162 USDT |
0.0165 USDT |
0.0166 USDT |
| 2025-11-22 |
0.0169 USDT |
107,152,270.0000 |
0.0167 USDT |
0.0162 USDT |
0.0165 USDT |
0.0166 USDT |
| 2025-11-21 |
0.0162 USDT |
95,463,917.0000 |
0.0169 USDT |
0.0152 USDT |
0.0158 USDT |
0.0162 USDT |
| 2025-11-20 |
0.0177 USDT |
128,074,703.0000 |
0.0181 USDT |
0.0165 USDT |
0.0168 USDT |
0.0171 USDT |
| 2025-11-19 |
0.0180 USDT |
160,635,456.0000 |
0.0176 USDT |
0.0173 USDT |
0.0176 USDT |
0.0181 USDT |
| 2025-11-18 |
0.0172 USDT |
42,113,003.0000 |
0.0173 USDT |
0.0168 USDT |
0.0172 USDT |
0.0176 USDT |
| 2025-11-17 |
0.0180 USDT |
60,282,217.0000 |
0.0189 USDT |
0.0170 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-11-16 |
0.0190 USDT |
38,027,132.0000 |
0.0197 USDT |
0.0184 USDT |
0.0187 USDT |
0.0190 USDT |
| 2025-11-15 |
0.0198 USDT |
21,228,521.0000 |
0.0194 USDT |
0.0194 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-11-14 |
0.0198 USDT |
38,842,635.0000 |
0.0205 USDT |
0.0191 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-11-13 |
0.0210 USDT |
41,931,060.0000 |
0.0212 USDT |
0.0197 USDT |
0.0201 USDT |
0.0198 USDT |
| 2025-11-12 |
0.0216 USDT |
33,556,949.0000 |
0.0220 USDT |
0.0210 USDT |
0.0214 USDT |
0.0212 USDT |
| 2025-11-11 |
0.0223 USDT |
113,495,593.0000 |
0.0238 USDT |
0.0217 USDT |
0.0221 USDT |
0.0220 USDT |
| 2025-11-10 |
0.0236 USDT |
60,167,200.0000 |
0.0233 USDT |
0.0231 USDT |
0.0235 USDT |
0.0238 USDT |
| 2025-11-09 |
0.0229 USDT |
24,140,704.0000 |
0.0231 USDT |
0.0223 USDT |
0.0226 USDT |
0.0233 USDT |
| 2025-11-08 |
0.0234 USDT |
31,575,529.0000 |
0.0235 USDT |
0.0227 USDT |
0.0231 USDT |
0.0232 USDT |
| 2025-11-07 |
0.0226 USDT |
48,622,004.0000 |
0.0219 USDT |
0.0215 USDT |
0.0220 USDT |
0.0235 USDT |
| 2025-11-06 |
0.0219 USDT |
53,511,164.0000 |
0.0223 USDT |
0.0211 USDT |
0.0216 USDT |
0.0219 USDT |
| 2025-11-05 |
0.0226 USDT |
223,040,953.0000 |
0.0219 USDT |
0.0207 USDT |
0.0214 USDT |
0.0222 USDT |
| 2025-11-04 |
0.0219 USDT |
118,799,467.0000 |
0.0225 USDT |
0.0207 USDT |
0.0219 USDT |
0.0221 USDT |
| 2025-11-03 |
0.0238 USDT |
105,918,204.0000 |
0.0255 USDT |
0.0220 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-11-02 |
0.0262 USDT |
154,674,876.0000 |
0.0251 USDT |
0.0245 USDT |
0.0249 USDT |
0.0253 USDT |
| 2025-11-01 |
0.0248 USDT |
47,030,309.0000 |
0.0243 USDT |
0.0240 USDT |
0.0243 USDT |
0.0251 USDT |
| 2025-10-31 |
0.0244 USDT |
44,449,192.0000 |
0.0241 USDT |
0.0240 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-10-30 |
0.0245 USDT |
79,407,186.0000 |
0.0252 USDT |
0.0235 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-10-29 |
0.0259 USDT |
111,891,112.0000 |
0.0268 USDT |
0.0248 USDT |
0.0255 USDT |
0.0255 USDT |