Identifier on DigiFinex: soph_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0161 USDT |
469,942.3000 SOPH |
0.0159 USDT |
0.0159 USDT |
0.0160 USDT |
0.0161 USDT |
| 2025-12-04 |
0.0164 USDT |
16,646.3000 SOPH |
0.0161 USDT |
0.0161 USDT |
0.0161 USDT |
0.0161 USDT |
| 2025-12-03 |
0.0165 USDT |
1,422.4000 SOPH |
0.0167 USDT |
0.0167 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-12-02 |
0.0154 USDT |
0.0000 SOPH |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-12-01 |
0.0161 USDT |
50,844.2000 SOPH |
0.0152 USDT |
0.0152 USDT |
0.0153 USDT |
0.0152 USDT |
| 2025-11-30 |
0.0164 USDT |
7,349.4000 SOPH |
0.0166 USDT |
0.0165 USDT |
0.0166 USDT |
0.0165 USDT |
| 2025-11-29 |
0.0167 USDT |
333,928.6000 SOPH |
0.0166 USDT |
0.0163 USDT |
0.0164 USDT |
0.0164 USDT |
| 2025-11-28 |
0.0170 USDT |
81,660.3000 SOPH |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-11-27 |
0.0171 USDT |
3,019,216.7000 SOPH |
0.0170 USDT |
0.0169 USDT |
0.0171 USDT |
0.0172 USDT |
| 2025-11-26 |
0.0168 USDT |
10,444.0000 SOPH |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-11-25 |
0.0166 USDT |
656,894.7000 SOPH |
0.0165 USDT |
0.0162 USDT |
0.0164 USDT |
0.0166 USDT |
| 2025-11-24 |
0.0164 USDT |
1,652,786.2000 SOPH |
0.0165 USDT |
0.0160 USDT |
0.0161 USDT |
0.0168 USDT |
| 2025-11-23 |
0.0166 USDT |
46,905.0000 SOPH |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2025-11-22 |
0.0168 USDT |
138,456.6000 SOPH |
0.0167 USDT |
0.0166 USDT |
0.0169 USDT |
0.0166 USDT |
| 2025-11-21 |
0.0163 USDT |
41,071.1000 SOPH |
0.0162 USDT |
0.0162 USDT |
0.0163 USDT |
0.0162 USDT |
| 2025-11-20 |
0.0177 USDT |
4,156,316.9000 SOPH |
0.0178 USDT |
0.0165 USDT |
0.0168 USDT |
0.0170 USDT |
| 2025-11-19 |
0.0180 USDT |
26,445.5000 SOPH |
0.0174 USDT |
0.0173 USDT |
0.0174 USDT |
0.0173 USDT |
| 2025-11-18 |
0.0172 USDT |
93,737.9000 SOPH |
0.0175 USDT |
0.0175 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-11-17 |
0.0183 USDT |
330,012.1000 SOPH |
0.0175 USDT |
0.0171 USDT |
0.0176 USDT |
0.0172 USDT |
| 2025-11-16 |
0.0192 USDT |
1,633,115.2000 SOPH |
0.0194 USDT |
0.0184 USDT |
0.0187 USDT |
0.0189 USDT |
| 2025-11-15 |
0.0198 USDT |
5,765.3000 SOPH |
0.0198 USDT |
0.0197 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-11-14 |
0.0203 USDT |
85,260.7000 SOPH |
0.0196 USDT |
0.0192 USDT |
0.0196 USDT |
0.0192 USDT |
| 2025-11-13 |
0.0210 USDT |
40,125.4000 SOPH |
0.0198 USDT |
0.0198 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-11-12 |
0.0220 USDT |
111,024.6000 SOPH |
0.0213 USDT |
0.0211 USDT |
0.0214 USDT |
0.0214 USDT |
| 2025-11-11 |
0.0225 USDT |
21,274.6000 SOPH |
0.0222 USDT |
0.0222 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-11-10 |
0.0236 USDT |
42,559.3000 SOPH |
0.0238 USDT |
0.0236 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-11-09 |
0.0231 USDT |
27,002.4000 SOPH |
0.0226 USDT |
0.0226 USDT |
0.0228 USDT |
0.0226 USDT |
| 2025-11-08 |
0.0235 USDT |
1,109,891.6000 SOPH |
0.0237 USDT |
0.0227 USDT |
0.0231 USDT |
0.0232 USDT |
| 2025-11-07 |
0.0221 USDT |
73,023.0000 SOPH |
0.0231 USDT |
0.0230 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-11-06 |
0.0219 USDT |
97,037.6000 SOPH |
0.0220 USDT |
0.0218 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-11-05 |
0.0223 USDT |
127,389.8000 SOPH |
0.0226 USDT |
0.0222 USDT |
0.0226 USDT |
0.0224 USDT |
| 2025-11-04 |
0.0220 USDT |
1,117,761.3000 SOPH |
0.0218 USDT |
0.0207 USDT |
0.0219 USDT |
0.0217 USDT |
| 2025-11-03 |
0.0246 USDT |
3,399,740.3000 SOPH |
0.0248 USDT |
0.0238 USDT |
0.0240 USDT |
0.0239 USDT |
| 2025-11-02 |
0.0262 USDT |
166,100.4000 SOPH |
0.0260 USDT |
0.0259 USDT |
0.0261 USDT |
0.0260 USDT |
| 2025-11-01 |
0.0245 USDT |
131,534.2000 SOPH |
0.0250 USDT |
0.0249 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-10-31 |
0.0242 USDT |
40,902.6000 SOPH |
0.0243 USDT |
0.0242 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-10-30 |
0.0245 USDT |
1,591,863.6000 SOPH |
0.0240 USDT |
0.0235 USDT |
0.0239 USDT |
0.0240 USDT |
| 2025-10-29 |
0.0268 USDT |
102,947.9000 SOPH |
0.0265 USDT |
0.0265 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-10-28 |
0.0273 USDT |
1,281,419.5000 SOPH |
0.0268 USDT |
0.0258 USDT |
0.0266 USDT |
0.0268 USDT |
| 2025-10-27 |
0.0303 USDT |
10,002,120.2000 SOPH |
0.0296 USDT |
0.0292 USDT |
0.0297 USDT |
0.0293 USDT |
| 2025-10-26 |
0.0286 USDT |
48,697.5000 SOPH |
0.0284 USDT |
0.0283 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-10-25 |
0.0303 USDT |
121,974.9000 SOPH |
0.0292 USDT |
0.0290 USDT |
0.0292 USDT |
0.0290 USDT |
| 2025-10-24 |
0.0308 USDT |
2,131,929.9000 SOPH |
0.0312 USDT |
0.0297 USDT |
0.0300 USDT |
0.0304 USDT |
| 2025-10-23 |
0.0297 USDT |
607,898.9000 SOPH |
0.0313 USDT |
0.0299 USDT |
0.0314 USDT |
0.0301 USDT |
| 2025-10-22 |
0.0281 USDT |
3,141,601.6000 SOPH |
0.0253 USDT |
0.0249 USDT |
0.0255 USDT |
0.0266 USDT |
| 2025-10-21 |
0.0274 USDT |
43,745,022.6000 SOPH |
0.0238 USDT |
0.0227 USDT |
0.0230 USDT |
0.0284 USDT |
| 2025-10-20 |
0.0233 USDT |
37,349.5000 SOPH |
0.0238 USDT |
0.0237 USDT |
0.0238 USDT |
0.0238 USDT |
| 2025-10-19 |
0.0222 USDT |
1,869,804.2000 SOPH |
0.0220 USDT |
0.0217 USDT |
0.0220 USDT |
0.0224 USDT |
| 2025-10-18 |
0.0220 USDT |
7,462.9000 SOPH |
0.0219 USDT |
0.0218 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-10-17 |
0.0226 USDT |
2,204,828.0000 SOPH |
0.0230 USDT |
0.0211 USDT |
0.0215 USDT |
0.0218 USDT |