Identifier on Kucoin: SOPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0319 USDT |
1,408,113.6000 |
0.0321 USDT |
0.0312 USDT |
0.0322 USDT |
0.0313 USDT |
| 2025-09-10 |
0.0321 USDT |
1,775,119.4000 |
0.0322 USDT |
0.0315 USDT |
0.0325 USDT |
0.0319 USDT |
| 2025-09-09 |
0.0322 USDT |
1,898,638.8000 |
0.0313 USDT |
0.0310 USDT |
0.0330 USDT |
0.0319 USDT |
| 2025-09-08 |
0.0304 USDT |
702,903.6000 |
0.0299 USDT |
0.0298 USDT |
0.0309 USDT |
0.0308 USDT |
| 2025-09-07 |
0.0296 USDT |
728,810.4000 |
0.0294 USDT |
0.0294 USDT |
0.0298 USDT |
0.0294 USDT |
| 2025-09-06 |
0.0291 USDT |
145,763.3000 |
0.0293 USDT |
0.0290 USDT |
0.0293 USDT |
0.0291 USDT |
| 2025-09-05 |
0.0297 USDT |
1,324,558.8000 |
0.0292 USDT |
0.0290 USDT |
0.0301 USDT |
0.0295 USDT |
| 2025-09-04 |
0.0298 USDT |
697,210.5000 |
0.0301 USDT |
0.0288 USDT |
0.0304 USDT |
0.0288 USDT |
| 2025-09-03 |
0.0298 USDT |
146,989.9000 |
0.0297 USDT |
0.0294 USDT |
0.0300 USDT |
0.0299 USDT |
| 2025-09-02 |
0.0291 USDT |
824,274.5000 |
0.0287 USDT |
0.0285 USDT |
0.0296 USDT |
0.0296 USDT |
| 2025-09-01 |
0.0292 USDT |
1,048,377.5000 |
0.0296 USDT |
0.0287 USDT |
0.0302 USDT |
0.0289 USDT |
| 2025-08-31 |
0.0304 USDT |
1,115,757.8000 |
0.0304 USDT |
0.0301 USDT |
0.0306 USDT |
0.0301 USDT |
| 2025-08-30 |
0.0307 USDT |
1,126,074.0000 |
0.0306 USDT |
0.0301 USDT |
0.0312 USDT |
0.0303 USDT |
| 2025-08-29 |
0.0320 USDT |
3,784,334.6000 |
0.0320 USDT |
0.0298 USDT |
0.0335 USDT |
0.0304 USDT |
| 2025-08-28 |
0.0316 USDT |
458,077.0000 |
0.0310 USDT |
0.0309 USDT |
0.0320 USDT |
0.0315 USDT |
| 2025-08-27 |
0.0313 USDT |
883,623.1000 |
0.0313 USDT |
0.0307 USDT |
0.0317 USDT |
0.0309 USDT |
| 2025-08-26 |
0.0310 USDT |
538,008.3000 |
0.0307 USDT |
0.0304 USDT |
0.0316 USDT |
0.0313 USDT |
| 2025-08-25 |
0.0322 USDT |
471,378.3000 |
0.0328 USDT |
0.0315 USDT |
0.0335 USDT |
0.0320 USDT |
| 2025-08-24 |
0.0333 USDT |
333,440.9000 |
0.0341 USDT |
0.0328 USDT |
0.0341 USDT |
0.0340 USDT |
| 2025-08-23 |
0.0346 USDT |
237,154.4000 |
0.0354 USDT |
0.0343 USDT |
0.0354 USDT |
0.0343 USDT |
| 2025-08-22 |
0.0329 USDT |
1,417,409.5000 |
0.0330 USDT |
0.0316 USDT |
0.0340 USDT |
0.0340 USDT |
| 2025-08-21 |
0.0336 USDT |
434,470.3000 |
0.0339 USDT |
0.0330 USDT |
0.0340 USDT |
0.0331 USDT |
| 2025-08-20 |
0.0332 USDT |
518,659.6000 |
0.0330 USDT |
0.0324 USDT |
0.0336 USDT |
0.0331 USDT |
| 2025-08-19 |
0.0339 USDT |
950,379.8000 |
0.0352 USDT |
0.0327 USDT |
0.0356 USDT |
0.0331 USDT |
| 2025-08-18 |
0.0353 USDT |
854,534.6000 |
0.0367 USDT |
0.0346 USDT |
0.0367 USDT |
0.0354 USDT |
| 2025-08-17 |
0.0371 USDT |
1,090,352.9000 |
0.0366 USDT |
0.0366 USDT |
0.0378 USDT |
0.0372 USDT |
| 2025-08-16 |
0.0364 USDT |
438,923.2000 |
0.0364 USDT |
0.0360 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-08-15 |
0.0367 USDT |
765,230.1000 |
0.0368 USDT |
0.0356 USDT |
0.0378 USDT |
0.0363 USDT |
| 2025-08-14 |
0.0374 USDT |
3,796,854.9000 |
0.0401 USDT |
0.0354 USDT |
0.0407 USDT |
0.0365 USDT |
| 2025-08-13 |
0.0398 USDT |
997,930.3000 |
0.0397 USDT |
0.0388 USDT |
0.0409 USDT |
0.0396 USDT |
| 2025-08-12 |
0.0383 USDT |
3,136,347.9000 |
0.0385 USDT |
0.0369 USDT |
0.0397 USDT |
0.0396 USDT |
| 2025-08-11 |
0.0417 USDT |
809,715.3000 |
0.0419 USDT |
0.0398 USDT |
0.0430 USDT |
0.0405 USDT |
| 2025-08-10 |
0.0422 USDT |
3,924,956.6000 |
0.0429 USDT |
0.0406 USDT |
0.0436 USDT |
0.0413 USDT |
| 2025-08-09 |
0.0417 USDT |
1,321,206.7000 |
0.0415 USDT |
0.0405 USDT |
0.0424 USDT |
0.0417 USDT |
| 2025-08-08 |
0.0409 USDT |
2,127,391.6000 |
0.0413 USDT |
0.0398 USDT |
0.0418 USDT |
0.0416 USDT |
| 2025-08-07 |
0.0406 USDT |
2,281,375.4000 |
0.0397 USDT |
0.0394 USDT |
0.0416 USDT |
0.0406 USDT |
| 2025-08-06 |
0.0398 USDT |
1,943,436.3000 |
0.0407 USDT |
0.0389 USDT |
0.0409 USDT |
0.0400 USDT |
| 2025-08-05 |
0.0417 USDT |
2,244,487.1000 |
0.0431 USDT |
0.0405 USDT |
0.0433 USDT |
0.0406 USDT |
| 2025-08-04 |
0.0435 USDT |
3,609,684.0000 |
0.0421 USDT |
0.0417 USDT |
0.0451 USDT |
0.0433 USDT |
| 2025-08-03 |
0.0415 USDT |
4,828,236.9000 |
0.0406 USDT |
0.0393 USDT |
0.0428 USDT |
0.0422 USDT |
| 2025-08-02 |
0.0410 USDT |
5,232,767.5000 |
0.0396 USDT |
0.0385 USDT |
0.0425 USDT |
0.0396 USDT |
| 2025-08-01 |
0.0399 USDT |
3,988,083.1000 |
0.0417 USDT |
0.0384 USDT |
0.0421 USDT |
0.0400 USDT |
| 2025-07-31 |
0.0428 USDT |
15,534,466.2000 |
0.0380 USDT |
0.0376 USDT |
0.0463 USDT |
0.0420 USDT |
| 2025-07-30 |
0.0376 USDT |
1,237,595.3834 |
0.0392 USDT |
0.0360 USDT |
0.0392 USDT |
0.0382 USDT |
| 2025-07-29 |
0.0398 USDT |
3,087,802.1800 |
0.0383 USDT |
0.0380 USDT |
0.0415 USDT |
0.0391 USDT |
| 2025-07-28 |
0.0398 USDT |
1,062,487.2000 |
0.0406 USDT |
0.0376 USDT |
0.0411 USDT |
0.0377 USDT |
| 2025-07-27 |
0.0405 USDT |
2,105,296.3000 |
0.0415 USDT |
0.0399 USDT |
0.0419 USDT |
0.0409 USDT |
| 2025-07-26 |
0.0416 USDT |
8,122,844.1000 |
0.0412 USDT |
0.0397 USDT |
0.0430 USDT |
0.0420 USDT |
| 2025-07-25 |
0.0425 USDT |
14,903,522.7000 |
0.0436 USDT |
0.0384 USDT |
0.0465 USDT |
0.0395 USDT |
| 2025-07-24 |
0.0453 USDT |
37,907,169.3000 |
0.0419 USDT |
0.0392 USDT |
0.0512 USDT |
0.0413 USDT |