Identifier on DigiFinex: soph_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.0226 USDT |
2,204,828.0000 SOPH |
0.0230 USDT |
0.0211 USDT |
0.0215 USDT |
0.0218 USDT |
| 2025-10-16 |
0.0233 USDT |
2,467,449.9000 SOPH |
0.0240 USDT |
0.0224 USDT |
0.0227 USDT |
0.0227 USDT |
| 2025-10-15 |
0.0243 USDT |
810,615.9000 SOPH |
0.0236 USDT |
0.0230 USDT |
0.0233 USDT |
0.0233 USDT |
| 2025-10-14 |
0.0239 USDT |
43,124.8000 SOPH |
0.0243 USDT |
0.0241 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-10-13 |
0.0238 USDT |
3,087,126.8000 SOPH |
0.0238 USDT |
0.0236 USDT |
0.0239 USDT |
0.0241 USDT |
| 2025-10-12 |
0.0213 USDT |
2,825,831.3000 SOPH |
0.0210 USDT |
0.0210 USDT |
0.0214 USDT |
0.0221 USDT |
| 2025-10-11 |
0.0229 USDT |
219,830.2000 SOPH |
0.0225 USDT |
0.0224 USDT |
0.0227 USDT |
0.0225 USDT |
| 2025-10-10 |
0.0295 USDT |
130,304.2000 SOPH |
0.0282 USDT |
0.0278 USDT |
0.0283 USDT |
0.0280 USDT |
| 2025-10-09 |
0.0293 USDT |
6,059,388.3000 SOPH |
0.0293 USDT |
0.0285 USDT |
0.0287 USDT |
0.0299 USDT |
| 2025-10-08 |
0.0283 USDT |
1,803,211.9000 SOPH |
0.0281 USDT |
0.0278 USDT |
0.0281 USDT |
0.0289 USDT |
| 2025-10-07 |
0.0292 USDT |
23,880.1000 SOPH |
0.0281 USDT |
0.0281 USDT |
0.0282 USDT |
0.0281 USDT |
| 2025-10-06 |
0.0290 USDT |
61,422.4000 SOPH |
0.0297 USDT |
0.0297 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-10-05 |
0.0293 USDT |
813,520.4000 SOPH |
0.0294 USDT |
0.0287 USDT |
0.0289 USDT |
0.0288 USDT |
| 2025-10-04 |
0.0294 USDT |
1,279,821.2000 SOPH |
0.0295 USDT |
0.0286 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-10-03 |
0.0293 USDT |
15,397.5000 SOPH |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2025-10-02 |
0.0292 USDT |
7,035.2000 SOPH |
0.0292 USDT |
0.0291 USDT |
0.0292 USDT |
0.0292 USDT |
| 2025-10-01 |
0.0280 USDT |
6,847.1000 SOPH |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-09-30 |
0.0276 USDT |
38,717.4000 SOPH |
0.0268 USDT |
0.0268 USDT |
0.0270 USDT |
0.0269 USDT |
| 2025-09-29 |
0.0288 USDT |
1,477,522.2000 SOPH |
0.0293 USDT |
0.0279 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-09-28 |
0.0282 USDT |
753,094.7000 SOPH |
0.0284 USDT |
0.0278 USDT |
0.0280 USDT |
0.0281 USDT |
| 2025-09-27 |
0.0285 USDT |
668,953.7000 SOPH |
0.0288 USDT |
0.0283 USDT |
0.0285 USDT |
0.0286 USDT |
| 2025-09-26 |
0.0280 USDT |
2,977,073.5000 SOPH |
0.0281 USDT |
0.0276 USDT |
0.0279 USDT |
0.0285 USDT |
| 2025-09-25 |
0.0291 USDT |
99,410.1000 SOPH |
0.0286 USDT |
0.0283 USDT |
0.0286 USDT |
0.0283 USDT |
| 2025-09-24 |
0.0300 USDT |
28,835.1000 SOPH |
0.0303 USDT |
0.0302 USDT |
0.0304 USDT |
0.0302 USDT |
| 2025-09-23 |
0.0285 USDT |
1,089,049.4000 SOPH |
0.0286 USDT |
0.0284 USDT |
0.0287 USDT |
0.0290 USDT |
| 2025-09-22 |
0.0298 USDT |
132,748.5000 SOPH |
0.0291 USDT |
0.0287 USDT |
0.0292 USDT |
0.0287 USDT |
| 2025-09-21 |
0.0311 USDT |
2,985.2000 SOPH |
0.0311 USDT |
0.0310 USDT |
0.0311 USDT |
0.0310 USDT |
| 2025-09-20 |
0.0308 USDT |
768,296.9000 SOPH |
0.0308 USDT |
0.0305 USDT |
0.0307 USDT |
0.0308 USDT |
| 2025-09-19 |
0.0319 USDT |
7,709.5000 SOPH |
0.0311 USDT |
0.0309 USDT |
0.0311 USDT |
0.0309 USDT |
| 2025-09-18 |
0.0318 USDT |
1,280,142.9000 SOPH |
0.0321 USDT |
0.0317 USDT |
0.0319 USDT |
0.0325 USDT |
| 2025-09-17 |
0.0313 USDT |
464,012.0000 SOPH |
0.0311 USDT |
0.0310 USDT |
0.0315 USDT |
0.0312 USDT |
| 2025-09-16 |
0.0306 USDT |
9,440.4000 SOPH |
0.0310 USDT |
0.0310 USDT |
0.0311 USDT |
0.0310 USDT |
| 2025-09-15 |
0.0311 USDT |
592,538.8000 SOPH |
0.0306 USDT |
0.0300 USDT |
0.0304 USDT |
0.0306 USDT |
| 2025-09-14 |
0.0324 USDT |
1,390,457.9000 SOPH |
0.0329 USDT |
0.0313 USDT |
0.0317 USDT |
0.0318 USDT |
| 2025-09-13 |
0.0327 USDT |
30,229.6000 SOPH |
0.0333 USDT |
0.0332 USDT |
0.0333 USDT |
0.0333 USDT |
| 2025-09-12 |
0.0316 USDT |
1,150,817.8000 SOPH |
0.0316 USDT |
0.0313 USDT |
0.0316 USDT |
0.0318 USDT |
| 2025-09-11 |
0.0319 USDT |
1,620,524.1000 SOPH |
0.0321 USDT |
0.0312 USDT |
0.0317 USDT |
0.0315 USDT |
| 2025-09-10 |
0.0321 USDT |
1,148,625.4000 SOPH |
0.0320 USDT |
0.0315 USDT |
0.0318 USDT |
0.0319 USDT |
| 2025-09-09 |
0.0321 USDT |
61,809.5000 SOPH |
0.0319 USDT |
0.0319 USDT |
0.0321 USDT |
0.0321 USDT |
| 2025-09-08 |
0.0302 USDT |
150,405.5000 SOPH |
0.0304 USDT |
0.0304 USDT |
0.0309 USDT |
0.0308 USDT |
| 2025-09-07 |
0.0295 USDT |
488,271.5000 SOPH |
0.0297 USDT |
0.0294 USDT |
0.0296 USDT |
0.0295 USDT |
| 2025-09-06 |
0.0293 USDT |
41,069.1000 SOPH |
0.0291 USDT |
0.0290 USDT |
0.0292 USDT |
0.0291 USDT |
| 2025-09-05 |
0.0295 USDT |
2,651,220.7000 SOPH |
0.0290 USDT |
0.0290 USDT |
0.0291 USDT |
0.0292 USDT |
| 2025-09-04 |
0.0296 USDT |
673,968.0000 SOPH |
0.0295 USDT |
0.0287 USDT |
0.0289 USDT |
0.0291 USDT |
| 2025-09-03 |
0.0294 USDT |
65,659.7000 SOPH |
0.0298 USDT |
0.0296 USDT |
0.0299 USDT |
0.0297 USDT |
| 2025-09-02 |
0.0292 USDT |
1,057,645.1000 SOPH |
0.0293 USDT |
0.0286 USDT |
0.0293 USDT |
0.0297 USDT |
| 2025-09-01 |
0.0294 USDT |
968,146.4000 SOPH |
0.0298 USDT |
0.0287 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-08-31 |
0.0302 USDT |
61,315.3000 SOPH |
0.0302 USDT |
0.0301 USDT |
0.0304 USDT |
0.0301 USDT |
| 2025-08-30 |
0.0307 USDT |
805,999.2000 SOPH |
0.0309 USDT |
0.0301 USDT |
0.0302 USDT |
0.0302 USDT |
| 2025-08-29 |
0.0320 USDT |
4,273,981.8000 SOPH |
0.0324 USDT |
0.0305 USDT |
0.0311 USDT |
0.0311 USDT |