Market [unlinked] / EUR
Identifier on Bitvavo: SOPH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0092 EUR |
2,638,275.1128 |
0.0092 EUR |
0.0091 EUR |
0.0097 EUR |
0.0092 EUR |
| 2026-02-02 |
0.0093 EUR |
10,811,988.9432 |
0.0090 EUR |
0.0089 EUR |
0.0100 EUR |
0.0090 EUR |
| 2026-02-01 |
0.0104 EUR |
21,726,400.2596 |
0.0094 EUR |
0.0094 EUR |
0.0146 EUR |
0.0100 EUR |
| 2026-01-31 |
0.0098 EUR |
2,064,572.7301 |
0.0100 EUR |
0.0093 EUR |
0.0100 EUR |
0.0093 EUR |
| 2026-01-30 |
0.0097 EUR |
3,624,732.0627 |
0.0099 EUR |
0.0095 EUR |
0.0103 EUR |
0.0101 EUR |
| 2026-01-29 |
0.0099 EUR |
7,003,779.6916 |
0.0103 EUR |
0.0097 EUR |
0.0103 EUR |
0.0099 EUR |
| 2026-01-28 |
0.0105 EUR |
2,420,512.2241 |
0.0105 EUR |
0.0103 EUR |
0.0106 EUR |
0.0105 EUR |
| 2026-01-27 |
0.0105 EUR |
193,504.9656 |
0.0107 EUR |
0.0103 EUR |
0.0107 EUR |
0.0104 EUR |
| 2026-01-26 |
0.0103 EUR |
1,724,359.6243 |
0.0103 EUR |
0.0102 EUR |
0.0104 EUR |
0.0103 EUR |
| 2026-01-25 |
0.0115 EUR |
27,245,837.7181 |
0.0114 EUR |
0.0101 EUR |
0.0127 EUR |
0.0101 EUR |
| 2026-01-24 |
0.0107 EUR |
3,231,041.6395 |
0.0103 EUR |
0.0102 EUR |
0.0109 EUR |
0.0108 EUR |
| 2026-01-23 |
0.0103 EUR |
1,945,730.5718 |
0.0102 EUR |
0.0102 EUR |
0.0104 EUR |
0.0103 EUR |
| 2026-01-22 |
0.0100 EUR |
646,638.3169 |
0.0101 EUR |
0.0098 EUR |
0.0101 EUR |
0.0098 EUR |
| 2026-01-21 |
0.0098 EUR |
2,295,307.9220 |
0.0099 EUR |
0.0097 EUR |
0.0100 EUR |
0.0099 EUR |
| 2026-01-20 |
0.0103 EUR |
615,995.5277 |
0.0107 EUR |
0.0098 EUR |
0.0107 EUR |
0.0098 EUR |
| 2026-01-19 |
0.0108 EUR |
2,899,342.7711 |
0.0103 EUR |
0.0102 EUR |
0.0113 EUR |
0.0110 EUR |
| 2026-01-18 |
0.0116 EUR |
96,571.7201 |
0.0116 EUR |
0.0115 EUR |
0.0117 EUR |
0.0117 EUR |
| 2026-01-17 |
0.0118 EUR |
1,297,193.7518 |
0.0119 EUR |
0.0116 EUR |
0.0119 EUR |
0.0118 EUR |
| 2026-01-16 |
0.0119 EUR |
28,416,796.7526 |
0.0117 EUR |
0.0116 EUR |
0.0126 EUR |
0.0119 EUR |
| 2026-01-15 |
0.0118 EUR |
5,966,170.2411 |
0.0118 EUR |
0.0113 EUR |
0.0121 EUR |
0.0116 EUR |
| 2026-01-14 |
0.0117 EUR |
3,670,437.5512 |
0.0112 EUR |
0.0111 EUR |
0.0119 EUR |
0.0117 EUR |
| 2026-01-13 |
0.0109 EUR |
556,088.3143 |
0.0106 EUR |
0.0106 EUR |
0.0111 EUR |
0.0110 EUR |
| 2026-01-12 |
0.0106 EUR |
467,939.6409 |
0.0105 EUR |
0.0104 EUR |
0.0107 EUR |
0.0106 EUR |
| 2026-01-11 |
0.0109 EUR |
1,524,447.3381 |
0.0109 EUR |
0.0108 EUR |
0.0110 EUR |
0.0110 EUR |
| 2026-01-10 |
0.0109 EUR |
2,790,367.4896 |
0.0107 EUR |
0.0107 EUR |
0.0110 EUR |
0.0109 EUR |
| 2026-01-09 |
0.0110 EUR |
293,573.7282 |
0.0110 EUR |
0.0108 EUR |
0.0110 EUR |
0.0110 EUR |
| 2026-01-08 |
0.0113 EUR |
2,857,940.1069 |
0.0116 EUR |
0.0109 EUR |
0.0117 EUR |
0.0109 EUR |
| 2026-01-07 |
0.0116 EUR |
2,487,689.9877 |
0.0115 EUR |
0.0114 EUR |
0.0119 EUR |
0.0115 EUR |
| 2026-01-06 |
0.0114 EUR |
600,624.9592 |
0.0115 EUR |
0.0112 EUR |
0.0119 EUR |
0.0114 EUR |
| 2026-01-05 |
0.0113 EUR |
1,333,124.0526 |
0.0114 EUR |
0.0112 EUR |
0.0116 EUR |
0.0115 EUR |
| 2026-01-04 |
0.0123 EUR |
5,530,213.7301 |
0.0113 EUR |
0.0113 EUR |
0.0137 EUR |
0.0114 EUR |
| 2026-01-03 |
0.0111 EUR |
1,097,422.3085 |
0.0111 EUR |
0.0108 EUR |
0.0114 EUR |
0.0111 EUR |
| 2026-01-02 |
0.0109 EUR |
983,236.9230 |
0.0106 EUR |
0.0103 EUR |
0.0112 EUR |
0.0111 EUR |
| 2026-01-01 |
0.0103 EUR |
46,425.8326 |
0.0103 EUR |
0.0102 EUR |
0.0105 EUR |
0.0105 EUR |
| 2025-12-31 |
0.0103 EUR |
4,535,155.1951 |
0.0108 EUR |
0.0102 EUR |
0.0110 EUR |
0.0103 EUR |
| 2025-12-30 |
0.0108 EUR |
2,409,152.7720 |
0.0107 EUR |
0.0107 EUR |
0.0112 EUR |
0.0109 EUR |
| 2025-12-29 |
0.0107 EUR |
10,191,338.3333 |
0.0107 EUR |
0.0105 EUR |
0.0114 EUR |
0.0107 EUR |
| 2025-12-28 |
0.0110 EUR |
163,124.2767 |
0.0109 EUR |
0.0107 EUR |
0.0111 EUR |
0.0111 EUR |
| 2025-12-27 |
0.0109 EUR |
1,124,331.3084 |
0.0108 EUR |
0.0106 EUR |
0.0113 EUR |
0.0111 EUR |
| 2025-12-26 |
0.0108 EUR |
2,134,077.8412 |
0.0110 EUR |
0.0106 EUR |
0.0111 EUR |
0.0108 EUR |
| 2025-12-25 |
0.0115 EUR |
1,695,731.8076 |
0.0116 EUR |
0.0113 EUR |
0.0117 EUR |
0.0114 EUR |
| 2025-12-24 |
0.0116 EUR |
2,219,286.0333 |
0.0118 EUR |
0.0113 EUR |
0.0118 EUR |
0.0113 EUR |
| 2025-12-23 |
0.0124 EUR |
3,647,035.2312 |
0.0121 EUR |
0.0120 EUR |
0.0126 EUR |
0.0124 EUR |
| 2025-12-22 |
0.0125 EUR |
2,167,822.1104 |
0.0127 EUR |
0.0120 EUR |
0.0130 EUR |
0.0120 EUR |
| 2025-12-21 |
0.0128 EUR |
6,503,588.5275 |
0.0137 EUR |
0.0124 EUR |
0.0138 EUR |
0.0125 EUR |
| 2025-12-20 |
0.0148 EUR |
47,692,096.0553 |
0.0148 EUR |
0.0132 EUR |
0.0174 EUR |
0.0135 EUR |
| 2025-12-19 |
0.0157 EUR |
26,694,836.2735 |
0.0103 EUR |
0.0103 EUR |
0.0189 EUR |
0.0159 EUR |
| 2025-12-18 |
0.0101 EUR |
44,361.4333 |
0.0104 EUR |
0.0097 EUR |
0.0104 EUR |
0.0097 EUR |
| 2025-12-17 |
0.0113 EUR |
715,369.7702 |
0.0112 EUR |
0.0111 EUR |
0.0118 EUR |
0.0111 EUR |
| 2025-12-16 |
0.0111 EUR |
170,279.5689 |
0.0110 EUR |
0.0106 EUR |
0.0116 EUR |
0.0114 EUR |