Identifier on Kucoin: SOPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0108 USDT |
29,162,957.7000 |
0.0099 USDT |
0.0097 USDT |
0.0156 USDT |
0.0100 USDT |
| 2026-02-06 |
0.0091 USDT |
7,099,149.8000 |
0.0089 USDT |
0.0082 USDT |
0.0097 USDT |
0.0097 USDT |
| 2026-02-05 |
0.0103 USDT |
1,351,806.6000 |
0.0105 USDT |
0.0102 USDT |
0.0105 USDT |
0.0103 USDT |
| 2026-02-04 |
0.0105 USDT |
4,402,804.3000 |
0.0105 USDT |
0.0101 USDT |
0.0107 USDT |
0.0102 USDT |
| 2026-02-03 |
0.0110 USDT |
7,592,402.6000 |
0.0110 USDT |
0.0105 USDT |
0.0115 USDT |
0.0106 USDT |
| 2026-02-02 |
0.0111 USDT |
16,544,992.4000 |
0.0107 USDT |
0.0105 USDT |
0.0120 USDT |
0.0107 USDT |
| 2026-02-01 |
0.0128 USDT |
58,028,605.6000 |
0.0111 USDT |
0.0110 USDT |
0.0169 USDT |
0.0112 USDT |
| 2026-01-31 |
0.0115 USDT |
994,000.9000 |
0.0120 USDT |
0.0114 USDT |
0.0120 USDT |
0.0116 USDT |
| 2026-01-30 |
0.0115 USDT |
3,226,169.6000 |
0.0118 USDT |
0.0112 USDT |
0.0118 USDT |
0.0116 USDT |
| 2026-01-29 |
0.0119 USDT |
5,267,421.7000 |
0.0125 USDT |
0.0116 USDT |
0.0125 USDT |
0.0119 USDT |
| 2026-01-28 |
0.0126 USDT |
2,010,178.4000 |
0.0125 USDT |
0.0124 USDT |
0.0128 USDT |
0.0126 USDT |
| 2026-01-27 |
0.0125 USDT |
3,033,254.4000 |
0.0127 USDT |
0.0123 USDT |
0.0127 USDT |
0.0123 USDT |
| 2026-01-26 |
0.0125 USDT |
5,299,432.5000 |
0.0122 USDT |
0.0119 USDT |
0.0131 USDT |
0.0127 USDT |
| 2026-01-25 |
0.0137 USDT |
24,953,860.9000 |
0.0134 USDT |
0.0121 USDT |
0.0151 USDT |
0.0121 USDT |
| 2026-01-24 |
0.0126 USDT |
5,291,254.9000 |
0.0121 USDT |
0.0121 USDT |
0.0130 USDT |
0.0127 USDT |
| 2026-01-23 |
0.0121 USDT |
1,455,528.5000 |
0.0116 USDT |
0.0116 USDT |
0.0123 USDT |
0.0119 USDT |
| 2026-01-22 |
0.0117 USDT |
1,213,814.2000 |
0.0118 USDT |
0.0115 USDT |
0.0119 USDT |
0.0115 USDT |
| 2026-01-21 |
0.0115 USDT |
2,003,190.9000 |
0.0115 USDT |
0.0114 USDT |
0.0119 USDT |
0.0117 USDT |
| 2026-01-20 |
0.0121 USDT |
979,328.9000 |
0.0127 USDT |
0.0119 USDT |
0.0127 USDT |
0.0120 USDT |
| 2026-01-19 |
0.0126 USDT |
3,848,499.1000 |
0.0128 USDT |
0.0118 USDT |
0.0131 USDT |
0.0129 USDT |
| 2026-01-18 |
0.0135 USDT |
1,739,770.4000 |
0.0134 USDT |
0.0133 USDT |
0.0137 USDT |
0.0137 USDT |
| 2026-01-17 |
0.0136 USDT |
2,130,463.6198 |
0.0137 USDT |
0.0134 USDT |
0.0139 USDT |
0.0135 USDT |
| 2026-01-16 |
0.0138 USDT |
75,206,071.3000 |
0.0135 USDT |
0.0135 USDT |
0.0147 USDT |
0.0136 USDT |
| 2026-01-15 |
0.0136 USDT |
4,442,855.5000 |
0.0136 USDT |
0.0132 USDT |
0.0141 USDT |
0.0137 USDT |
| 2026-01-14 |
0.0130 USDT |
478,694.9000 |
0.0130 USDT |
0.0129 USDT |
0.0132 USDT |
0.0131 USDT |
| 2026-01-13 |
0.0126 USDT |
909,127.1000 |
0.0123 USDT |
0.0123 USDT |
0.0129 USDT |
0.0129 USDT |
| 2026-01-12 |
0.0124 USDT |
3,145,294.8000 |
0.0126 USDT |
0.0122 USDT |
0.0127 USDT |
0.0125 USDT |
| 2026-01-11 |
0.0127 USDT |
2,528,984.0000 |
0.0126 USDT |
0.0126 USDT |
0.0128 USDT |
0.0127 USDT |
| 2026-01-10 |
0.0126 USDT |
1,864,046.4000 |
0.0126 USDT |
0.0125 USDT |
0.0128 USDT |
0.0126 USDT |
| 2026-01-09 |
0.0127 USDT |
2,917,105.3000 |
0.0129 USDT |
0.0125 USDT |
0.0129 USDT |
0.0126 USDT |
| 2026-01-08 |
0.0134 USDT |
7,872,236.6000 |
0.0135 USDT |
0.0127 USDT |
0.0138 USDT |
0.0128 USDT |
| 2026-01-07 |
0.0136 USDT |
4,752,686.0000 |
0.0136 USDT |
0.0133 USDT |
0.0139 USDT |
0.0133 USDT |
| 2026-01-06 |
0.0134 USDT |
2,254,780.3000 |
0.0135 USDT |
0.0132 USDT |
0.0135 USDT |
0.0132 USDT |
| 2026-01-05 |
0.0133 USDT |
3,792,276.3000 |
0.0136 USDT |
0.0131 USDT |
0.0136 USDT |
0.0134 USDT |
| 2026-01-04 |
0.0142 USDT |
14,051,810.8000 |
0.0132 USDT |
0.0131 USDT |
0.0150 USDT |
0.0137 USDT |
| 2026-01-03 |
0.0131 USDT |
5,903,544.5817 |
0.0130 USDT |
0.0127 USDT |
0.0134 USDT |
0.0130 USDT |
| 2026-01-02 |
0.0126 USDT |
2,300,152.8000 |
0.0126 USDT |
0.0124 USDT |
0.0129 USDT |
0.0129 USDT |
| 2026-01-01 |
0.0122 USDT |
3,812,789.9000 |
0.0121 USDT |
0.0120 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-12-31 |
0.0125 USDT |
6,497,627.4000 |
0.0129 USDT |
0.0120 USDT |
0.0130 USDT |
0.0121 USDT |
| 2025-12-30 |
0.0128 USDT |
8,155,027.7000 |
0.0125 USDT |
0.0125 USDT |
0.0131 USDT |
0.0127 USDT |
| 2025-12-29 |
0.0127 USDT |
5,136,648.6000 |
0.0125 USDT |
0.0125 USDT |
0.0129 USDT |
0.0127 USDT |
| 2025-12-28 |
0.0128 USDT |
4,779,233.5000 |
0.0131 USDT |
0.0125 USDT |
0.0131 USDT |
0.0125 USDT |
| 2025-12-27 |
0.0127 USDT |
4,071,159.5000 |
0.0127 USDT |
0.0125 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-12-26 |
0.0129 USDT |
9,202,604.6000 |
0.0129 USDT |
0.0125 USDT |
0.0132 USDT |
0.0126 USDT |
| 2025-12-25 |
0.0135 USDT |
7,019,397.3000 |
0.0137 USDT |
0.0133 USDT |
0.0139 USDT |
0.0134 USDT |
| 2025-12-24 |
0.0135 USDT |
7,795,938.5000 |
0.0139 USDT |
0.0133 USDT |
0.0139 USDT |
0.0134 USDT |
| 2025-12-23 |
0.0144 USDT |
9,664,024.0000 |
0.0143 USDT |
0.0141 USDT |
0.0148 USDT |
0.0146 USDT |
| 2025-12-22 |
0.0148 USDT |
8,639,860.2000 |
0.0150 USDT |
0.0143 USDT |
0.0153 USDT |
0.0143 USDT |
| 2025-12-21 |
0.0154 USDT |
11,880,812.0000 |
0.0158 USDT |
0.0147 USDT |
0.0164 USDT |
0.0156 USDT |
| 2025-12-20 |
0.0173 USDT |
54,561,551.6000 |
0.0174 USDT |
0.0156 USDT |
0.0201 USDT |
0.0161 USDT |