Identifier on Kucoin: SOPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0433 USDT |
39,662,231.8000 |
0.0400 USDT |
0.0395 USDT |
0.0481 USDT |
0.0428 USDT |
| 2025-07-22 |
0.0393 USDT |
20,099,366.2313 |
0.0388 USDT |
0.0368 USDT |
0.0422 USDT |
0.0390 USDT |
| 2025-07-21 |
0.0376 USDT |
11,167,878.5000 |
0.0359 USDT |
0.0356 USDT |
0.0395 USDT |
0.0387 USDT |
| 2025-07-20 |
0.0347 USDT |
1,223,407.1000 |
0.0343 USDT |
0.0342 USDT |
0.0359 USDT |
0.0358 USDT |
| 2025-07-19 |
0.0341 USDT |
1,048,959.0000 |
0.0344 USDT |
0.0336 USDT |
0.0347 USDT |
0.0340 USDT |
| 2025-07-18 |
0.0355 USDT |
2,084,440.8000 |
0.0351 USDT |
0.0344 USDT |
0.0363 USDT |
0.0344 USDT |
| 2025-07-17 |
0.0353 USDT |
4,876,768.1000 |
0.0360 USDT |
0.0341 USDT |
0.0365 USDT |
0.0348 USDT |
| 2025-07-16 |
0.0363 USDT |
2,408,702.5000 |
0.0360 USDT |
0.0350 USDT |
0.0371 USDT |
0.0366 USDT |
| 2025-07-15 |
0.0346 USDT |
2,039,065.2000 |
0.0353 USDT |
0.0337 USDT |
0.0353 USDT |
0.0351 USDT |
| 2025-07-14 |
0.0358 USDT |
1,913,249.7000 |
0.0361 USDT |
0.0349 USDT |
0.0367 USDT |
0.0349 USDT |
| 2025-07-13 |
0.0366 USDT |
1,015,995.0000 |
0.0365 USDT |
0.0359 USDT |
0.0373 USDT |
0.0368 USDT |
| 2025-07-12 |
0.0391 USDT |
10,485,896.8000 |
0.0379 USDT |
0.0360 USDT |
0.0418 USDT |
0.0361 USDT |
| 2025-07-11 |
0.0393 USDT |
23,511,767.2716 |
0.0357 USDT |
0.0357 USDT |
0.0439 USDT |
0.0377 USDT |
| 2025-07-10 |
0.0356 USDT |
35,486,762.1000 |
0.0339 USDT |
0.0335 USDT |
0.0365 USDT |
0.0343 USDT |
| 2025-07-09 |
0.0341 USDT |
22,119,083.8000 |
0.0313 USDT |
0.0310 USDT |
0.0361 USDT |
0.0341 USDT |
| 2025-07-08 |
0.0306 USDT |
3,233,776.1000 |
0.0307 USDT |
0.0303 USDT |
0.0309 USDT |
0.0306 USDT |
| 2025-07-07 |
0.0312 USDT |
13,357,893.9000 |
0.0310 USDT |
0.0300 USDT |
0.0337 USDT |
0.0302 USDT |
| 2025-07-06 |
0.0316 USDT |
1,689,802.5000 |
0.0316 USDT |
0.0307 USDT |
0.0323 USDT |
0.0315 USDT |
| 2025-07-05 |
0.0313 USDT |
1,783,912.4000 |
0.0306 USDT |
0.0306 USDT |
0.0323 USDT |
0.0316 USDT |
| 2025-07-04 |
0.0323 USDT |
3,813,895.8154 |
0.0320 USDT |
0.0304 USDT |
0.0341 USDT |
0.0304 USDT |
| 2025-07-03 |
0.0325 USDT |
1,086,237.7000 |
0.0329 USDT |
0.0316 USDT |
0.0332 USDT |
0.0317 USDT |
| 2025-07-02 |
0.0317 USDT |
1,082,556.0687 |
0.0311 USDT |
0.0304 USDT |
0.0336 USDT |
0.0336 USDT |
| 2025-07-01 |
0.0320 USDT |
1,260,675.7000 |
0.0337 USDT |
0.0310 USDT |
0.0338 USDT |
0.0313 USDT |
| 2025-06-30 |
0.0345 USDT |
1,817,999.4520 |
0.0345 USDT |
0.0333 USDT |
0.0354 USDT |
0.0335 USDT |
| 2025-06-29 |
0.0335 USDT |
1,307,833.6000 |
0.0334 USDT |
0.0328 USDT |
0.0342 USDT |
0.0333 USDT |
| 2025-06-28 |
0.0326 USDT |
2,247,273.7000 |
0.0326 USDT |
0.0322 USDT |
0.0331 USDT |
0.0331 USDT |
| 2025-06-27 |
0.0323 USDT |
4,240,685.5000 |
0.0321 USDT |
0.0318 USDT |
0.0334 USDT |
0.0323 USDT |
| 2025-06-26 |
0.0329 USDT |
3,415,501.1000 |
0.0336 USDT |
0.0319 USDT |
0.0341 USDT |
0.0321 USDT |
| 2025-06-25 |
0.0344 USDT |
1,887,661.1000 |
0.0359 USDT |
0.0337 USDT |
0.0360 USDT |
0.0340 USDT |
| 2025-06-24 |
0.0365 USDT |
1,085,199.5000 |
0.0375 USDT |
0.0352 USDT |
0.0375 USDT |
0.0355 USDT |
| 2025-06-23 |
0.0350 USDT |
6,274,645.9000 |
0.0328 USDT |
0.0323 USDT |
0.0371 USDT |
0.0359 USDT |
| 2025-06-22 |
0.0334 USDT |
4,231,319.9000 |
0.0346 USDT |
0.0319 USDT |
0.0357 USDT |
0.0321 USDT |
| 2025-06-21 |
0.0364 USDT |
5,410,053.0000 |
0.0365 USDT |
0.0334 USDT |
0.0381 USDT |
0.0343 USDT |
| 2025-06-20 |
0.0378 USDT |
7,484,439.1000 |
0.0393 USDT |
0.0365 USDT |
0.0394 USDT |
0.0370 USDT |
| 2025-06-19 |
0.0394 USDT |
3,018,683.3000 |
0.0414 USDT |
0.0377 USDT |
0.0417 USDT |
0.0396 USDT |
| 2025-06-18 |
0.0414 USDT |
6,673,284.1000 |
0.0428 USDT |
0.0390 USDT |
0.0435 USDT |
0.0404 USDT |
| 2025-06-17 |
0.0414 USDT |
12,166,953.5000 |
0.0416 USDT |
0.0401 USDT |
0.0434 USDT |
0.0433 USDT |
| 2025-06-16 |
0.0439 USDT |
13,498,911.9102 |
0.0444 USDT |
0.0425 USDT |
0.0450 USDT |
0.0436 USDT |
| 2025-06-15 |
0.0452 USDT |
45,794,093.5000 |
0.0443 USDT |
0.0438 USDT |
0.0466 USDT |
0.0440 USDT |
| 2025-06-14 |
0.0462 USDT |
20,611,260.7000 |
0.0452 USDT |
0.0452 USDT |
0.0475 USDT |
0.0473 USDT |
| 2025-06-13 |
0.0444 USDT |
12,722,677.2421 |
0.0479 USDT |
0.0433 USDT |
0.0479 USDT |
0.0437 USDT |
| 2025-06-12 |
0.0504 USDT |
10,512,155.4000 |
0.0501 USDT |
0.0487 USDT |
0.0527 USDT |
0.0494 USDT |
| 2025-06-11 |
0.0508 USDT |
47,798,488.3000 |
0.0536 USDT |
0.0457 USDT |
0.0550 USDT |
0.0496 USDT |
| 2025-06-10 |
0.0537 USDT |
15,804,135.1213 |
0.0521 USDT |
0.0514 USDT |
0.0551 USDT |
0.0535 USDT |
| 2025-06-09 |
0.0503 USDT |
32,415,511.4000 |
0.0508 USDT |
0.0491 USDT |
0.0522 USDT |
0.0494 USDT |
| 2025-06-08 |
0.0520 USDT |
39,356,530.2000 |
0.0501 USDT |
0.0496 USDT |
0.0546 USDT |
0.0518 USDT |
| 2025-06-07 |
0.0494 USDT |
45,370,469.4635 |
0.0490 USDT |
0.0478 USDT |
0.0516 USDT |
0.0502 USDT |
| 2025-06-06 |
0.0508 USDT |
42,555,942.0000 |
0.0520 USDT |
0.0486 USDT |
0.0537 USDT |
0.0488 USDT |
| 2025-06-05 |
0.0553 USDT |
53,106,875.8000 |
0.0553 USDT |
0.0522 USDT |
0.0611 USDT |
0.0528 USDT |
| 2025-06-04 |
0.0573 USDT |
53,456,194.5000 |
0.0632 USDT |
0.0545 USDT |
0.0639 USDT |
0.0550 USDT |