Identifier on Kucoin: SOPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0234 USDT |
3,120,364.5000 |
0.0233 USDT |
0.0228 USDT |
0.0241 USDT |
0.0229 USDT |
| 2025-10-15 |
0.0242 USDT |
6,660,849.5000 |
0.0243 USDT |
0.0230 USDT |
0.0249 USDT |
0.0233 USDT |
| 2025-10-14 |
0.0239 USDT |
10,150,822.7000 |
0.0254 USDT |
0.0229 USDT |
0.0254 USDT |
0.0243 USDT |
| 2025-10-13 |
0.0242 USDT |
9,192,343.1000 |
0.0239 USDT |
0.0235 USDT |
0.0252 USDT |
0.0250 USDT |
| 2025-10-12 |
0.0221 USDT |
15,254,680.5690 |
0.0212 USDT |
0.0210 USDT |
0.0242 USDT |
0.0241 USDT |
| 2025-10-11 |
0.0220 USDT |
8,030,773.8000 |
0.0208 USDT |
0.0208 USDT |
0.0228 USDT |
0.0210 USDT |
| 2025-10-10 |
0.0292 USDT |
7,289,146.8000 |
0.0294 USDT |
0.0278 USDT |
0.0303 USDT |
0.0280 USDT |
| 2025-10-09 |
0.0294 USDT |
6,667,634.8000 |
0.0296 USDT |
0.0285 USDT |
0.0303 USDT |
0.0300 USDT |
| 2025-10-08 |
0.0284 USDT |
2,696,589.8770 |
0.0280 USDT |
0.0278 USDT |
0.0290 USDT |
0.0290 USDT |
| 2025-10-07 |
0.0295 USDT |
2,637,800.1000 |
0.0297 USDT |
0.0281 USDT |
0.0301 USDT |
0.0281 USDT |
| 2025-10-06 |
0.0292 USDT |
1,395,952.1000 |
0.0286 USDT |
0.0284 USDT |
0.0297 USDT |
0.0296 USDT |
| 2025-10-05 |
0.0293 USDT |
1,420,437.5000 |
0.0289 USDT |
0.0286 USDT |
0.0298 USDT |
0.0287 USDT |
| 2025-10-04 |
0.0291 USDT |
1,752,312.0000 |
0.0299 USDT |
0.0286 USDT |
0.0299 USDT |
0.0291 USDT |
| 2025-10-03 |
0.0293 USDT |
3,286,395.3000 |
0.0293 USDT |
0.0289 USDT |
0.0301 USDT |
0.0298 USDT |
| 2025-10-02 |
0.0291 USDT |
2,608,481.6000 |
0.0291 USDT |
0.0284 USDT |
0.0297 USDT |
0.0292 USDT |
| 2025-10-01 |
0.0276 USDT |
1,895,426.9000 |
0.0276 USDT |
0.0271 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-09-30 |
0.0276 USDT |
2,585,325.7000 |
0.0281 USDT |
0.0271 USDT |
0.0281 USDT |
0.0272 USDT |
| 2025-09-29 |
0.0289 USDT |
713,665.2000 |
0.0294 USDT |
0.0286 USDT |
0.0294 USDT |
0.0286 USDT |
| 2025-09-28 |
0.0282 USDT |
1,613,289.3000 |
0.0285 USDT |
0.0277 USDT |
0.0293 USDT |
0.0293 USDT |
| 2025-09-27 |
0.0286 USDT |
1,328,300.5000 |
0.0286 USDT |
0.0283 USDT |
0.0289 USDT |
0.0285 USDT |
| 2025-09-26 |
0.0281 USDT |
4,113,065.4000 |
0.0279 USDT |
0.0277 USDT |
0.0285 USDT |
0.0284 USDT |
| 2025-09-25 |
0.0288 USDT |
2,726,776.6000 |
0.0298 USDT |
0.0279 USDT |
0.0299 USDT |
0.0282 USDT |
| 2025-09-24 |
0.0300 USDT |
3,859,750.4000 |
0.0299 USDT |
0.0289 USDT |
0.0307 USDT |
0.0303 USDT |
| 2025-09-23 |
0.0287 USDT |
1,246,522.2000 |
0.0287 USDT |
0.0278 USDT |
0.0291 USDT |
0.0290 USDT |
| 2025-09-22 |
0.0292 USDT |
2,398,095.2000 |
0.0312 USDT |
0.0279 USDT |
0.0312 USDT |
0.0287 USDT |
| 2025-09-21 |
0.0312 USDT |
2,266,683.0000 |
0.0309 USDT |
0.0306 USDT |
0.0319 USDT |
0.0313 USDT |
| 2025-09-20 |
0.0308 USDT |
294,540.2000 |
0.0309 USDT |
0.0305 USDT |
0.0312 USDT |
0.0310 USDT |
| 2025-09-19 |
0.0316 USDT |
658,379.4000 |
0.0324 USDT |
0.0307 USDT |
0.0325 USDT |
0.0308 USDT |
| 2025-09-18 |
0.0321 USDT |
1,079,215.0000 |
0.0321 USDT |
0.0317 USDT |
0.0327 USDT |
0.0324 USDT |
| 2025-09-17 |
0.0314 USDT |
578,217.9000 |
0.0312 USDT |
0.0310 USDT |
0.0318 USDT |
0.0313 USDT |
| 2025-09-16 |
0.0305 USDT |
293,576.0000 |
0.0306 USDT |
0.0302 USDT |
0.0308 USDT |
0.0307 USDT |
| 2025-09-15 |
0.0307 USDT |
836,773.8000 |
0.0318 USDT |
0.0300 USDT |
0.0322 USDT |
0.0304 USDT |
| 2025-09-14 |
0.0324 USDT |
873,293.5000 |
0.0332 USDT |
0.0314 USDT |
0.0332 USDT |
0.0318 USDT |
| 2025-09-13 |
0.0330 USDT |
1,630,572.0000 |
0.0322 USDT |
0.0322 USDT |
0.0334 USDT |
0.0333 USDT |
| 2025-09-12 |
0.0317 USDT |
836,480.1000 |
0.0318 USDT |
0.0313 USDT |
0.0320 USDT |
0.0318 USDT |