Identifier on DigiFinex: soph_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.0315 USDT |
55,726.5000 SOPH |
0.0320 USDT |
0.0320 USDT |
0.0322 USDT |
0.0321 USDT |
| 2025-08-27 |
0.0311 USDT |
9,250.5000 SOPH |
0.0313 USDT |
0.0312 USDT |
0.0313 USDT |
0.0312 USDT |
| 2025-08-26 |
0.0309 USDT |
86,100.1000 SOPH |
0.0314 USDT |
0.0310 USDT |
0.0315 USDT |
0.0311 USDT |
| 2025-08-25 |
0.0327 USDT |
1,617,931.4000 SOPH |
0.0330 USDT |
0.0315 USDT |
0.0317 USDT |
0.0318 USDT |
| 2025-08-24 |
0.0335 USDT |
1,882,055.8000 SOPH |
0.0331 USDT |
0.0328 USDT |
0.0331 USDT |
0.0332 USDT |
| 2025-08-23 |
0.0348 USDT |
2,492.4000 SOPH |
0.0345 USDT |
0.0344 USDT |
0.0345 USDT |
0.0345 USDT |
| 2025-08-22 |
0.0331 USDT |
17,084.3000 SOPH |
0.0346 USDT |
0.0346 USDT |
0.0348 USDT |
0.0348 USDT |
| 2025-08-21 |
0.0334 USDT |
950,594.4000 SOPH |
0.0340 USDT |
0.0326 USDT |
0.0330 USDT |
0.0327 USDT |
| 2025-08-20 |
0.0331 USDT |
516,700.8000 SOPH |
0.0331 USDT |
0.0330 USDT |
0.0336 USDT |
0.0337 USDT |
| 2025-08-19 |
0.0341 USDT |
1,624,700.5000 SOPH |
0.0341 USDT |
0.0327 USDT |
0.0332 USDT |
0.0332 USDT |
| 2025-08-18 |
0.0359 USDT |
1,610,267.1000 SOPH |
0.0348 USDT |
0.0346 USDT |
0.0349 USDT |
0.0352 USDT |
| 2025-08-17 |
0.0371 USDT |
4,166.8000 SOPH |
0.0371 USDT |
0.0370 USDT |
0.0371 USDT |
0.0371 USDT |
| 2025-08-16 |
0.0364 USDT |
550,909.4000 SOPH |
0.0367 USDT |
0.0360 USDT |
0.0363 USDT |
0.0363 USDT |
| 2025-08-15 |
0.0367 USDT |
1,232,442.4000 SOPH |
0.0373 USDT |
0.0356 USDT |
0.0360 USDT |
0.0358 USDT |
| 2025-08-14 |
0.0382 USDT |
33,472.7000 SOPH |
0.0365 USDT |
0.0362 USDT |
0.0366 USDT |
0.0366 USDT |
| 2025-08-13 |
0.0398 USDT |
817.8000 SOPH |
0.0397 USDT |
0.0397 USDT |
0.0397 USDT |
0.0397 USDT |
| 2025-08-12 |
0.0384 USDT |
143,757.2000 SOPH |
0.0395 USDT |
0.0393 USDT |
0.0397 USDT |
0.0396 USDT |
| 2025-08-11 |
0.0416 USDT |
2,458,538.6000 SOPH |
0.0422 USDT |
0.0398 USDT |
0.0406 USDT |
0.0401 USDT |
| 2025-08-10 |
0.0423 USDT |
573,030.6000 SOPH |
0.0420 USDT |
0.0416 USDT |
0.0418 USDT |
0.0419 USDT |
| 2025-08-09 |
0.0421 USDT |
2,963,808.3000 SOPH |
0.0413 USDT |
0.0413 USDT |
0.0419 USDT |
0.0433 USDT |
| 2025-08-08 |
0.0408 USDT |
582,253.9000 SOPH |
0.0405 USDT |
0.0405 USDT |
0.0408 USDT |
0.0416 USDT |
| 2025-08-07 |
0.0404 USDT |
738,515.9000 SOPH |
0.0411 USDT |
0.0402 USDT |
0.0406 USDT |
0.0406 USDT |
| 2025-08-06 |
0.0397 USDT |
393,547.3000 SOPH |
0.0397 USDT |
0.0393 USDT |
0.0397 USDT |
0.0400 USDT |
| 2025-08-05 |
0.0416 USDT |
951,675.3000 SOPH |
0.0410 USDT |
0.0405 USDT |
0.0408 USDT |
0.0406 USDT |
| 2025-08-04 |
0.0436 USDT |
688,230.9000 SOPH |
0.0433 USDT |
0.0428 USDT |
0.0431 USDT |
0.0430 USDT |
| 2025-08-03 |
0.0416 USDT |
1,473,555.2000 SOPH |
0.0424 USDT |
0.0414 USDT |
0.0419 USDT |
0.0420 USDT |
| 2025-08-02 |
0.0407 USDT |
1,740,972.5000 SOPH |
0.0388 USDT |
0.0385 USDT |
0.0395 USDT |
0.0409 USDT |
| 2025-08-01 |
0.0397 USDT |
1,373,226.7000 SOPH |
0.0397 USDT |
0.0382 USDT |
0.0394 USDT |
0.0397 USDT |
| 2025-07-31 |
0.0428 USDT |
2,287,573.3000 SOPH |
0.0421 USDT |
0.0407 USDT |
0.0415 USDT |
0.0415 USDT |
| 2025-07-30 |
0.0377 USDT |
969,412.2000 SOPH |
0.0386 USDT |
0.0373 USDT |
0.0381 USDT |
0.0379 USDT |
| 2025-07-29 |
0.0396 USDT |
970,378.9000 SOPH |
0.0397 USDT |
0.0382 USDT |
0.0392 USDT |
0.0386 USDT |
| 2025-07-28 |
0.0396 USDT |
603,368.4000 SOPH |
0.0385 USDT |
0.0375 USDT |
0.0383 USDT |
0.0376 USDT |
| 2025-07-27 |
0.0405 USDT |
959,686.8000 SOPH |
0.0403 USDT |
0.0401 USDT |
0.0404 USDT |
0.0409 USDT |
| 2025-07-26 |
0.0414 USDT |
917,060.0000 SOPH |
0.0418 USDT |
0.0414 USDT |
0.0416 USDT |
0.0414 USDT |
| 2025-07-25 |
0.0427 USDT |
1,310,576.1000 SOPH |
0.0390 USDT |
0.0385 USDT |
0.0393 USDT |
0.0414 USDT |
| 2025-07-24 |
0.0454 USDT |
6,133,727.8000 SOPH |
0.0441 USDT |
0.0392 USDT |
0.0416 USDT |
0.0412 USDT |
| 2025-07-23 |
0.0434 USDT |
8,730,642.9000 SOPH |
0.0419 USDT |
0.0413 USDT |
0.0425 USDT |
0.0421 USDT |
| 2025-07-22 |
0.0396 USDT |
7,249,332.1000 SOPH |
0.0399 USDT |
0.0385 USDT |
0.0386 USDT |
0.0385 USDT |
| 2025-07-21 |
0.0376 USDT |
1,018,479.5000 SOPH |
0.0380 USDT |
0.0374 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-07-20 |
0.0351 USDT |
586,226.0000 SOPH |
0.0355 USDT |
0.0351 USDT |
0.0358 USDT |
0.0355 USDT |
| 2025-07-19 |
0.0342 USDT |
574,608.3000 SOPH |
0.0342 USDT |
0.0337 USDT |
0.0340 USDT |
0.0342 USDT |
| 2025-07-18 |
0.0351 USDT |
136,849.9000 SOPH |
0.0342 USDT |
0.0341 USDT |
0.0347 USDT |
0.0347 USDT |
| 2025-07-17 |
0.0357 USDT |
2,338,583.0000 SOPH |
0.0359 USDT |
0.0341 USDT |
0.0351 USDT |
0.0354 USDT |
| 2025-07-16 |
0.0361 USDT |
99,526.1000 SOPH |
0.0367 USDT |
0.0366 USDT |
0.0369 USDT |
0.0366 USDT |
| 2025-07-15 |
0.0348 USDT |
2,134,417.9000 SOPH |
0.0348 USDT |
0.0337 USDT |
0.0346 USDT |
0.0355 USDT |
| 2025-07-14 |
0.0357 USDT |
1,840,430.4000 SOPH |
0.0361 USDT |
0.0342 USDT |
0.0347 USDT |
0.0353 USDT |
| 2025-07-13 |
0.0365 USDT |
1,061,064.5000 SOPH |
0.0361 USDT |
0.0359 USDT |
0.0362 USDT |
0.0368 USDT |
| 2025-07-12 |
0.0388 USDT |
25,610.8000 SOPH |
0.0363 USDT |
0.0362 USDT |
0.0364 USDT |
0.0363 USDT |
| 2025-07-11 |
0.0386 USDT |
4,676,014.4000 SOPH |
0.0388 USDT |
0.0367 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-07-10 |
0.0344 USDT |
4,356,714.7000 SOPH |
0.0344 USDT |
0.0334 USDT |
0.0339 USDT |
0.0344 USDT |