Identifier on OKEx: SOPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
0.0335 USDT |
9,830,360.4000 |
0.0345 USDT |
0.0328 USDT |
0.0346 USDT |
0.0332 USDT |
| 2025-08-23 |
0.0346 USDT |
5,388,790.1000 |
0.0354 USDT |
0.0341 USDT |
0.0354 USDT |
0.0345 USDT |
| 2025-08-22 |
0.0338 USDT |
18,229,036.6000 |
0.0329 USDT |
0.0316 USDT |
0.0356 USDT |
0.0354 USDT |
| 2025-08-21 |
0.0331 USDT |
7,504,485.4000 |
0.0338 USDT |
0.0325 USDT |
0.0341 USDT |
0.0329 USDT |
| 2025-08-20 |
0.0331 USDT |
9,333,696.6000 |
0.0327 USDT |
0.0322 USDT |
0.0339 USDT |
0.0337 USDT |
| 2025-08-19 |
0.0339 USDT |
11,626,122.1000 |
0.0353 USDT |
0.0326 USDT |
0.0356 USDT |
0.0327 USDT |
| 2025-08-18 |
0.0353 USDT |
10,538,161.9000 |
0.0368 USDT |
0.0346 USDT |
0.0369 USDT |
0.0353 USDT |
| 2025-08-17 |
0.0370 USDT |
9,674,431.7000 |
0.0366 USDT |
0.0364 USDT |
0.0378 USDT |
0.0368 USDT |
| 2025-08-16 |
0.0365 USDT |
6,042,139.0000 |
0.0364 USDT |
0.0360 USDT |
0.0369 USDT |
0.0366 USDT |
| 2025-08-15 |
0.0367 USDT |
14,423,554.5000 |
0.0369 USDT |
0.0356 USDT |
0.0378 USDT |
0.0364 USDT |
| 2025-08-14 |
0.0376 USDT |
42,481,416.8000 |
0.0402 USDT |
0.0351 USDT |
0.0408 USDT |
0.0369 USDT |
| 2025-08-13 |
0.0398 USDT |
19,071,125.0000 |
0.0398 USDT |
0.0387 USDT |
0.0410 USDT |
0.0401 USDT |
| 2025-08-12 |
0.0384 USDT |
31,369,923.4000 |
0.0385 USDT |
0.0369 USDT |
0.0403 USDT |
0.0398 USDT |
| 2025-08-11 |
0.0405 USDT |
39,141,948.9000 |
0.0419 USDT |
0.0381 USDT |
0.0430 USDT |
0.0386 USDT |
| 2025-08-10 |
0.0420 USDT |
60,572,822.0000 |
0.0429 USDT |
0.0406 USDT |
0.0436 USDT |
0.0420 USDT |
| 2025-08-09 |
0.0421 USDT |
52,969,811.4000 |
0.0415 USDT |
0.0405 USDT |
0.0438 USDT |
0.0428 USDT |
| 2025-08-08 |
0.0408 USDT |
21,704,255.8000 |
0.0413 USDT |
0.0398 USDT |
0.0418 USDT |
0.0415 USDT |
| 2025-08-07 |
0.0406 USDT |
64,471,502.7000 |
0.0398 USDT |
0.0394 USDT |
0.0416 USDT |
0.0413 USDT |
| 2025-08-06 |
0.0397 USDT |
38,836,000.8000 |
0.0407 USDT |
0.0389 USDT |
0.0410 USDT |
0.0398 USDT |
| 2025-08-05 |
0.0414 USDT |
66,684,286.2000 |
0.0431 USDT |
0.0398 USDT |
0.0433 USDT |
0.0407 USDT |
| 2025-08-04 |
0.0434 USDT |
111,554,806.5000 |
0.0421 USDT |
0.0416 USDT |
0.0452 USDT |
0.0431 USDT |
| 2025-08-03 |
0.0416 USDT |
87,111,343.1000 |
0.0408 USDT |
0.0392 USDT |
0.0428 USDT |
0.0421 USDT |
| 2025-08-02 |
0.0406 USDT |
98,486,204.4000 |
0.0397 USDT |
0.0384 USDT |
0.0425 USDT |
0.0408 USDT |
| 2025-08-01 |
0.0397 USDT |
42,452,072.1000 |
0.0413 USDT |
0.0382 USDT |
0.0422 USDT |
0.0396 USDT |
| 2025-07-31 |
0.0428 USDT |
115,134,904.2000 |
0.0380 USDT |
0.0376 USDT |
0.0465 USDT |
0.0413 USDT |
| 2025-07-30 |
0.0374 USDT |
30,845,188.2000 |
0.0391 USDT |
0.0359 USDT |
0.0392 USDT |
0.0380 USDT |
| 2025-07-29 |
0.0395 USDT |
51,092,117.3000 |
0.0377 USDT |
0.0376 USDT |
0.0416 USDT |
0.0392 USDT |
| 2025-07-28 |
0.0397 USDT |
32,687,618.6000 |
0.0406 USDT |
0.0374 USDT |
0.0410 USDT |
0.0376 USDT |
| 2025-07-27 |
0.0404 USDT |
25,462,107.8000 |
0.0413 USDT |
0.0397 USDT |
0.0418 USDT |
0.0406 USDT |
| 2025-07-26 |
0.0414 USDT |
36,037,021.4000 |
0.0412 USDT |
0.0397 USDT |
0.0429 USDT |
0.0413 USDT |
| 2025-07-25 |
0.0432 USDT |
69,591,571.8000 |
0.0442 USDT |
0.0380 USDT |
0.0493 USDT |
0.0413 USDT |
| 2025-07-24 |
0.0459 USDT |
170,192,732.9000 |
0.0419 USDT |
0.0391 USDT |
0.0523 USDT |
0.0441 USDT |
| 2025-07-23 |
0.0433 USDT |
170,779,859.0000 |
0.0400 USDT |
0.0394 USDT |
0.0517 USDT |
0.0419 USDT |
| 2025-07-22 |
0.0397 USDT |
83,789,987.4000 |
0.0388 USDT |
0.0367 USDT |
0.0421 USDT |
0.0400 USDT |
| 2025-07-21 |
0.0379 USDT |
59,261,604.7000 |
0.0357 USDT |
0.0356 USDT |
0.0405 USDT |
0.0389 USDT |
| 2025-07-20 |
0.0352 USDT |
13,683,899.5000 |
0.0344 USDT |
0.0341 USDT |
0.0360 USDT |
0.0357 USDT |
| 2025-07-19 |
0.0342 USDT |
15,606,476.5000 |
0.0346 USDT |
0.0337 USDT |
0.0348 USDT |
0.0344 USDT |
| 2025-07-18 |
0.0352 USDT |
22,007,625.3000 |
0.0352 USDT |
0.0335 USDT |
0.0364 USDT |
0.0346 USDT |
| 2025-07-17 |
0.0353 USDT |
28,010,695.1000 |
0.0361 USDT |
0.0340 USDT |
0.0365 USDT |
0.0352 USDT |
| 2025-07-16 |
0.0361 USDT |
18,636,291.1000 |
0.0360 USDT |
0.0350 USDT |
0.0371 USDT |
0.0361 USDT |
| 2025-07-15 |
0.0349 USDT |
20,879,927.7000 |
0.0354 USDT |
0.0337 USDT |
0.0360 USDT |
0.0360 USDT |
| 2025-07-14 |
0.0355 USDT |
23,765,372.3000 |
0.0361 USDT |
0.0342 USDT |
0.0367 USDT |
0.0354 USDT |
| 2025-07-13 |
0.0365 USDT |
20,055,120.9000 |
0.0369 USDT |
0.0357 USDT |
0.0373 USDT |
0.0362 USDT |
| 2025-07-12 |
0.0391 USDT |
134,576,901.1000 |
0.0378 USDT |
0.0355 USDT |
0.0417 USDT |
0.0368 USDT |
| 2025-07-11 |
0.0389 USDT |
136,156,350.1000 |
0.0355 USDT |
0.0355 USDT |
0.0440 USDT |
0.0379 USDT |
| 2025-07-10 |
0.0353 USDT |
100,528,400.1000 |
0.0339 USDT |
0.0334 USDT |
0.0368 USDT |
0.0356 USDT |
| 2025-07-09 |
0.0336 USDT |
174,856,789.3000 |
0.0314 USDT |
0.0310 USDT |
0.0364 USDT |
0.0339 USDT |
| 2025-07-08 |
0.0309 USDT |
93,894,491.4000 |
0.0311 USDT |
0.0302 USDT |
0.0317 USDT |
0.0314 USDT |
| 2025-07-07 |
0.0314 USDT |
199,675,864.6000 |
0.0313 USDT |
0.0302 USDT |
0.0348 USDT |
0.0311 USDT |
| 2025-07-06 |
0.0313 USDT |
20,765,692.5000 |
0.0313 USDT |
0.0307 USDT |
0.0324 USDT |
0.0313 USDT |