Sophon Historical Data

SOPH Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0285
-0.28%
$ 56.91 million $ 4.46 million
Sep 26, 2025 $ 0.0285
+2.65%
$ 57.07 million $ 9.72 million
Sep 25, 2025 $ 0.0279
-7.26%
$ 55.39 million $ 9.32 million
Sep 24, 2025 $ 0.03
+1.61%
$ 60.15 million $ 10.22 million
Sep 23, 2025 $ 0.03
+4.01%
$ 59.14 million $ 10.43 million
Sep 22, 2025 $ 0.0286
-8.23%
$ 57.61 million $ 10.65 million
Sep 21, 2025 $ 0.0313
+1.45%
$ 62.41 million $ 6.11 million
Sep 20, 2025 $ 0.031
+0.81%
$ 61.74 million $ 4.95 million
Sep 19, 2025 $ 0.0309
-4.73%
$ 61.44 million $ 7.44 million
Sep 18, 2025 $ 0.0326
+1.51%
$ 64.82 million $ 7.86 million
Sep 17, 2025 $ 0.0321
+3.15%
$ 64.17 million $ 9.8 million
Sep 16, 2025 $ 0.0312
+1.33%
$ 62.16 million $ 7.39 million
Sep 15, 2025 $ 0.0307
-3.83%
$ 61.52 million $ 10.74 million
Sep 14, 2025 $ 0.0321
-3.48%
$ 63.78 million $ 8.14 million
Sep 13, 2025 $ 0.0332
+2.80%
$ 66.42 million $ 11.47 million
Sep 12, 2025 $ 0.0323
+1.48%
$ 64.65 million $ 7.83 million
Sep 11, 2025 $ 0.0318
-0.35%
$ 63.68 million $ 8.59 million
Sep 10, 2025 $ 0.032
-0.98%
$ 63.91 million $ 8.87 million
Sep 9, 2025 $ 0.0323
+2.68%
$ 64.54 million $ 14.63 million
Sep 8, 2025 $ 0.0314
+4.87%
$ 62.88 million $ 8.1 million
Sep 7, 2025 $ 0.03
+2.23%
$ 59.94 million $ 5.45 million
Sep 6, 2025 $ 0.0293
-0.15%
$ 58.65 million $ 3.91 million
Sep 5, 2025 $ 0.0294
+1.47%
$ 58.75 million $ 8.27 million
Sep 4, 2025 $ 0.0292
-2.89%
$ 57.85 million $ 6.03 million
Sep 3, 2025 $ 0.0302
+2.20%
$ 60.21 million $ 5.33 million
Sep 2, 2025 $ 0.0296
+3.58%
$ 59.18 million $ 6.43 million
Sep 1, 2025 $ 0.0286
-3.27%
$ 57.2 million $ 10.69 million
Aug 31, 2025 $ 0.0298
-1.88%
$ 59.17 million $ 6.2 million
Aug 30, 2025 $ 0.0303
-1.40%
$ 60.74 million $ 6.8 million
Aug 29, 2025 $ 0.0307
-4.17%
$ 61.41 million $ 16.44 million
Aug 28, 2025 $ 0.032
+3.51%
$ 64.08 million $ 7.08 million
Aug 27, 2025 $ 0.0311
-1.12%
$ 61.91 million $ 9.8 million
Aug 26, 2025 $ 0.0315
+2.42%
$ 62.95 million $ 10.63 million
Aug 25, 2025 $ 0.0308
-6.87%
$ 61.58 million $ 10.64 million
Aug 24, 2025 $ 0.0332
-3.83%
$ 66.22 million $ 11.72 million
Aug 23, 2025 $ 0.0344
-2.88%
$ 69.01 million $ 8.42 million
Aug 22, 2025 $ 0.0352
+7.30%
$ 70.87 million $ 16.65 million
Aug 21, 2025 $ 0.0332
-1.58%
$ 65.71 million $ 10.56 million
Aug 20, 2025 $ 0.0339
+3.72%
$ 67.5 million $ 12.49 million
Aug 19, 2025 $ 0.0331
-6.11%
$ 65.31 million $ 14.4 million
Aug 18, 2025 $ 0.0353
-4.15%
$ 70.57 million $ 14.44 million
Aug 17, 2025 $ 0.0368
+0.45%
$ 73.62 million $ 11.12 million
Aug 16, 2025 $ 0.0366
+0.72%
$ 73.29 million $ 7.48 million
Aug 15, 2025 $ 0.0364
-1.60%
$ 72.77 million $ 14.06 million
Aug 14, 2025 $ 0.0367
-8.56%
$ 73.96 million $ 31.53 million
Aug 13, 2025 $ 0.0402
+0.89%
$ 80.32 million $ 23 million
Aug 12, 2025 $ 0.0398
+3.21%
$ 79.61 million $ 31.09 million
Aug 11, 2025 $ 0.0386
-8.09%
$ 77.14 million $ 32.58 million
Aug 10, 2025 $ 0.042
-2.10%
$ 83.93 million $ 30.91 million
Aug 9, 2025 $ 0.0429
+3.38%
$ 85.74 million $ 32.08 million