Identifier on Kucoin: SOPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0160 USDT |
108,697.8000 |
0.0160 USDT |
0.0160 USDT |
0.0161 USDT |
0.0161 USDT |
| 2025-12-04 |
0.0164 USDT |
172,184.9000 |
0.0167 USDT |
0.0158 USDT |
0.0167 USDT |
0.0161 USDT |
| 2025-12-03 |
0.0164 USDT |
450,102.9000 |
0.0165 USDT |
0.0163 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-12-02 |
0.0159 USDT |
534,327.3000 |
0.0153 USDT |
0.0153 USDT |
0.0168 USDT |
0.0165 USDT |
| 2025-12-01 |
0.0154 USDT |
1,520,048.8000 |
0.0159 USDT |
0.0149 USDT |
0.0159 USDT |
0.0151 USDT |
| 2025-11-30 |
0.0164 USDT |
739,104.9000 |
0.0164 USDT |
0.0162 USDT |
0.0166 USDT |
0.0166 USDT |
| 2025-11-29 |
0.0167 USDT |
288,089.3000 |
0.0168 USDT |
0.0164 USDT |
0.0170 USDT |
0.0165 USDT |
| 2025-11-28 |
0.0172 USDT |
1,323,367.3000 |
0.0173 USDT |
0.0166 USDT |
0.0174 USDT |
0.0168 USDT |
| 2025-11-27 |
0.0172 USDT |
2,284,139.3000 |
0.0171 USDT |
0.0170 USDT |
0.0175 USDT |
0.0173 USDT |
| 2025-11-26 |
0.0167 USDT |
645,380.2459 |
0.0168 USDT |
0.0163 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-11-25 |
0.0164 USDT |
414,583.9000 |
0.0166 USDT |
0.0162 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-11-24 |
0.0164 USDT |
1,432,150.8000 |
0.0164 USDT |
0.0160 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-11-23 |
0.0166 USDT |
3,046,426.1000 |
0.0167 USDT |
0.0163 USDT |
0.0168 USDT |
0.0166 USDT |
| 2025-11-22 |
0.0169 USDT |
19,932,132.6000 |
0.0167 USDT |
0.0162 USDT |
0.0176 USDT |
0.0167 USDT |
| 2025-11-21 |
0.0161 USDT |
6,682,456.6000 |
0.0169 USDT |
0.0152 USDT |
0.0172 USDT |
0.0168 USDT |
| 2025-11-20 |
0.0178 USDT |
2,986,759.8000 |
0.0180 USDT |
0.0165 USDT |
0.0182 USDT |
0.0167 USDT |
| 2025-11-19 |
0.0180 USDT |
11,896,659.6000 |
0.0176 USDT |
0.0173 USDT |
0.0186 USDT |
0.0173 USDT |
| 2025-11-18 |
0.0171 USDT |
986,878.2000 |
0.0174 USDT |
0.0168 USDT |
0.0174 USDT |
0.0172 USDT |
| 2025-11-17 |
0.0180 USDT |
2,992,000.0000 |
0.0189 USDT |
0.0170 USDT |
0.0189 USDT |
0.0173 USDT |
| 2025-11-16 |
0.0190 USDT |
1,233,366.9000 |
0.0197 USDT |
0.0184 USDT |
0.0199 USDT |
0.0186 USDT |
| 2025-11-15 |
0.0199 USDT |
724,003.6000 |
0.0194 USDT |
0.0194 USDT |
0.0201 USDT |
0.0198 USDT |
| 2025-11-14 |
0.0198 USDT |
2,347,603.4000 |
0.0204 USDT |
0.0191 USDT |
0.0206 USDT |
0.0197 USDT |
| 2025-11-13 |
0.0207 USDT |
2,195,686.7000 |
0.0214 USDT |
0.0198 USDT |
0.0221 USDT |
0.0204 USDT |
| 2025-11-12 |
0.0219 USDT |
624,991.2000 |
0.0219 USDT |
0.0213 USDT |
0.0226 USDT |
0.0213 USDT |
| 2025-11-11 |
0.0224 USDT |
4,635,152.8000 |
0.0239 USDT |
0.0216 USDT |
0.0241 USDT |
0.0225 USDT |
| 2025-11-10 |
0.0235 USDT |
988,020.9000 |
0.0235 USDT |
0.0232 USDT |
0.0238 USDT |
0.0235 USDT |
| 2025-11-09 |
0.0231 USDT |
1,539,356.5000 |
0.0231 USDT |
0.0224 USDT |
0.0235 USDT |
0.0235 USDT |
| 2025-11-08 |
0.0235 USDT |
2,460,736.8000 |
0.0236 USDT |
0.0227 USDT |
0.0240 USDT |
0.0231 USDT |
| 2025-11-07 |
0.0223 USDT |
1,215,788.5000 |
0.0220 USDT |
0.0215 USDT |
0.0227 USDT |
0.0226 USDT |
| 2025-11-06 |
0.0220 USDT |
3,478,140.5000 |
0.0223 USDT |
0.0211 USDT |
0.0225 USDT |
0.0219 USDT |
| 2025-11-05 |
0.0225 USDT |
18,198,502.3000 |
0.0219 USDT |
0.0208 USDT |
0.0238 USDT |
0.0232 USDT |
| 2025-11-04 |
0.0223 USDT |
1,804,102.8269 |
0.0225 USDT |
0.0218 USDT |
0.0231 USDT |
0.0222 USDT |
| 2025-11-03 |
0.0240 USDT |
10,812,934.5000 |
0.0255 USDT |
0.0221 USDT |
0.0259 USDT |
0.0224 USDT |
| 2025-11-02 |
0.0262 USDT |
15,139,702.0000 |
0.0251 USDT |
0.0246 USDT |
0.0273 USDT |
0.0247 USDT |
| 2025-11-01 |
0.0249 USDT |
4,634,394.7557 |
0.0243 USDT |
0.0240 USDT |
0.0254 USDT |
0.0251 USDT |
| 2025-10-31 |
0.0243 USDT |
1,367,015.3000 |
0.0241 USDT |
0.0240 USDT |
0.0250 USDT |
0.0243 USDT |
| 2025-10-30 |
0.0243 USDT |
7,393,208.3000 |
0.0251 USDT |
0.0236 USDT |
0.0255 USDT |
0.0241 USDT |
| 2025-10-29 |
0.0267 USDT |
1,027,359.6000 |
0.0268 USDT |
0.0263 USDT |
0.0271 USDT |
0.0265 USDT |
| 2025-10-28 |
0.0275 USDT |
2,328,803.6000 |
0.0284 USDT |
0.0270 USDT |
0.0285 USDT |
0.0278 USDT |
| 2025-10-27 |
0.0307 USDT |
8,881,190.2000 |
0.0296 USDT |
0.0291 USDT |
0.0322 USDT |
0.0292 USDT |
| 2025-10-26 |
0.0285 USDT |
6,672,771.4000 |
0.0284 USDT |
0.0277 USDT |
0.0298 USDT |
0.0283 USDT |
| 2025-10-25 |
0.0298 USDT |
1,412,541.7000 |
0.0307 USDT |
0.0288 USDT |
0.0307 USDT |
0.0290 USDT |
| 2025-10-24 |
0.0309 USDT |
11,320,411.5000 |
0.0304 USDT |
0.0300 USDT |
0.0325 USDT |
0.0305 USDT |
| 2025-10-23 |
0.0297 USDT |
9,498,894.5195 |
0.0276 USDT |
0.0275 USDT |
0.0310 USDT |
0.0288 USDT |
| 2025-10-22 |
0.0273 USDT |
26,012,531.5000 |
0.0264 USDT |
0.0249 USDT |
0.0295 USDT |
0.0273 USDT |
| 2025-10-21 |
0.0274 USDT |
49,612,853.0000 |
0.0238 USDT |
0.0227 USDT |
0.0322 USDT |
0.0272 USDT |
| 2025-10-20 |
0.0234 USDT |
10,461,214.9000 |
0.0222 USDT |
0.0219 USDT |
0.0243 USDT |
0.0238 USDT |
| 2025-10-19 |
0.0221 USDT |
11,452,554.6000 |
0.0220 USDT |
0.0217 USDT |
0.0227 USDT |
0.0223 USDT |
| 2025-10-18 |
0.0221 USDT |
4,556,521.8000 |
0.0218 USDT |
0.0218 USDT |
0.0224 USDT |
0.0222 USDT |
| 2025-10-17 |
0.0219 USDT |
3,495,582.1000 |
0.0228 USDT |
0.0211 USDT |
0.0232 USDT |
0.0219 USDT |