Identifier on OKEx: SOPH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-12 |
0.0215 USD |
16,570.1000 SOPH |
0.0224 USD |
0.0213 USD |
0.0224 USD |
0.0214 USD |
| 2025-11-11 |
0.0224 USD |
90,270.3000 SOPH |
0.0240 USD |
0.0219 USD |
0.0240 USD |
0.0219 USD |
| 2025-11-10 |
0.0236 USD |
21,258.5000 SOPH |
0.0235 USD |
0.0233 USD |
0.0243 USD |
0.0233 USD |
| 2025-11-09 |
0.0228 USD |
5,227.4000 SOPH |
0.0228 USD |
0.0224 USD |
0.0233 USD |
0.0233 USD |
| 2025-11-08 |
0.0233 USD |
5,314.9000 SOPH |
0.0238 USD |
0.0228 USD |
0.0238 USD |
0.0233 USD |
| 2025-11-07 |
0.0226 USD |
16,792.0000 SOPH |
0.0221 USD |
0.0215 USD |
0.0240 USD |
0.0235 USD |
| 2025-11-06 |
0.0216 USD |
1,842.5000 SOPH |
0.0213 USD |
0.0213 USD |
0.0219 USD |
0.0219 USD |
| 2025-11-05 |
0.0232 USD |
168,915.5000 SOPH |
0.0217 USD |
0.0206 USD |
0.0240 USD |
0.0231 USD |
| 2025-11-04 |
0.0218 USD |
37,722.7000 SOPH |
0.0228 USD |
0.0208 USD |
0.0231 USD |
0.0221 USD |
| 2025-11-03 |
0.0231 USD |
19,026.5000 SOPH |
0.0245 USD |
0.0221 USD |
0.0245 USD |
0.0224 USD |
| 2025-11-02 |
0.0271 USD |
95,783.4000 SOPH |
0.0248 USD |
0.0248 USD |
0.0278 USD |
0.0248 USD |
| 2025-11-01 |
0.0250 USD |
98,376.3000 SOPH |
0.0240 USD |
0.0240 USD |
0.0253 USD |
0.0248 USD |
| 2025-10-31 |
0.0245 USD |
5,724.8000 SOPH |
0.0243 USD |
0.0243 USD |
0.0248 USD |
0.0243 USD |
| 2025-10-30 |
0.0244 USD |
10,308.6000 SOPH |
0.0250 USD |
0.0238 USD |
0.0250 USD |
0.0238 USD |
| 2025-10-29 |
0.0259 USD |
12,083.4000 SOPH |
0.0269 USD |
0.0250 USD |
0.0269 USD |
0.0253 USD |
| 2025-10-28 |
0.0272 USD |
24,444.1000 SOPH |
0.0283 USD |
0.0261 USD |
0.0283 USD |
0.0271 USD |
| 2025-10-27 |
0.0296 USD |
53,026.1000 SOPH |
0.0297 USD |
0.0283 USD |
0.0319 USD |
0.0283 USD |
| 2025-10-26 |
0.0288 USD |
20,105.1000 SOPH |
0.0288 USD |
0.0277 USD |
0.0297 USD |
0.0294 USD |
| 2025-10-25 |
0.0287 USD |
37,805.1000 SOPH |
0.0307 USD |
0.0283 USD |
0.0307 USD |
0.0284 USD |
| 2025-10-24 |
0.0310 USD |
57,165.8000 SOPH |
0.0309 USD |
0.0302 USD |
0.0315 USD |
0.0302 USD |
| 2025-10-23 |
0.0308 USD |
127,378.3000 SOPH |
0.0280 USD |
0.0280 USD |
0.0323 USD |
0.0301 USD |
| 2025-10-22 |
0.0265 USD |
47,425.5000 SOPH |
0.0274 USD |
0.0251 USD |
0.0290 USD |
0.0277 USD |
| 2025-10-21 |
0.0279 USD |
90,862.7000 SOPH |
0.0235 USD |
0.0228 USD |
0.0320 USD |
0.0273 USD |
| 2025-10-20 |
0.0233 USD |
8,576.3000 SOPH |
0.0221 USD |
0.0221 USD |
0.0240 USD |
0.0240 USD |
| 2025-10-19 |
0.0224 USD |
2,511.8000 SOPH |
0.0224 USD |
0.0223 USD |
0.0226 USD |
0.0226 USD |
| 2025-10-18 |
0.0221 USD |
3,434.1000 SOPH |
0.0221 USD |
0.0219 USD |
0.0224 USD |
0.0219 USD |
| 2025-10-17 |
0.0218 USD |
18,973.2000 SOPH |
0.0231 USD |
0.0213 USD |
0.0231 USD |
0.0219 USD |
| 2025-10-16 |
0.0233 USD |
12,478.5000 SOPH |
0.0238 USD |
0.0226 USD |
0.0240 USD |
0.0226 USD |
| 2025-10-15 |
0.0241 USD |
10,470.5000 SOPH |
0.0245 USD |
0.0232 USD |
0.0248 USD |
0.0232 USD |
| 2025-10-14 |
0.0239 USD |
14,690.2000 SOPH |
0.0250 USD |
0.0231 USD |
0.0250 USD |
0.0240 USD |
| 2025-10-13 |
0.0251 USD |
37,584.3000 SOPH |
0.0235 USD |
0.0235 USD |
0.0255 USD |
0.0254 USD |
| 2025-10-12 |
0.0225 USD |
20,967.4000 SOPH |
0.0213 USD |
0.0213 USD |
0.0240 USD |
0.0240 USD |
| 2025-10-11 |
0.0216 USD |
32,834.7000 SOPH |
0.0213 USD |
0.0202 USD |
0.0226 USD |
0.0210 USD |
| 2025-10-10 |
0.0247 USD |
264,274.9000 SOPH |
0.0300 USD |
0.0140 USD |
0.0303 USD |
0.0208 USD |
| 2025-10-09 |
0.0293 USD |
4,980.5000 SOPH |
0.0288 USD |
0.0285 USD |
0.0300 USD |
0.0294 USD |
| 2025-10-08 |
0.0290 USD |
2,985.4000 SOPH |
0.0280 USD |
0.0280 USD |
0.0296 USD |
0.0296 USD |
| 2025-10-07 |
0.0291 USD |
6,603.7000 SOPH |
0.0300 USD |
0.0280 USD |
0.0300 USD |
0.0280 USD |
| 2025-10-06 |
0.0291 USD |
14,313.1000 SOPH |
0.0285 USD |
0.0285 USD |
0.0297 USD |
0.0297 USD |
| 2025-10-05 |
0.0293 USD |
2,717.1000 SOPH |
0.0294 USD |
0.0288 USD |
0.0297 USD |
0.0288 USD |
| 2025-10-04 |
0.0294 USD |
3,923.5000 SOPH |
0.0299 USD |
0.0288 USD |
0.0299 USD |
0.0288 USD |
| 2025-10-03 |
0.0297 USD |
2,018.5000 SOPH |
0.0294 USD |
0.0294 USD |
0.0300 USD |
0.0300 USD |
| 2025-10-02 |
0.0291 USD |
4,752.1000 SOPH |
0.0294 USD |
0.0285 USD |
0.0294 USD |
0.0293 USD |
| 2025-10-01 |
0.0284 USD |
5,018.0000 SOPH |
0.0277 USD |
0.0277 USD |
0.0291 USD |
0.0291 USD |
| 2025-09-30 |
0.0273 USD |
6,118.9000 SOPH |
0.0280 USD |
0.0269 USD |
0.0280 USD |
0.0274 USD |
| 2025-09-29 |
0.0283 USD |
5,267.9000 SOPH |
0.0285 USD |
0.0279 USD |
0.0288 USD |
0.0280 USD |
| 2025-09-28 |
0.0285 USD |
3,292.2000 SOPH |
0.0283 USD |
0.0279 USD |
0.0291 USD |
0.0291 USD |
| 2025-09-26 |
0.0284 USD |
1,408.4000 SOPH |
0.0283 USD |
0.0283 USD |
0.0286 USD |
0.0286 USD |
| 2025-09-25 |
0.0284 USD |
12,440.7000 SOPH |
0.0297 USD |
0.0273 USD |
0.0297 USD |
0.0280 USD |
| 2025-09-24 |
0.0299 USD |
7,652.4000 SOPH |
0.0303 USD |
0.0290 USD |
0.0307 USD |
0.0302 USD |
| 2025-09-23 |
0.0289 USD |
7,756.8000 SOPH |
0.0288 USD |
0.0277 USD |
0.0300 USD |
0.0300 USD |