Sophon Historical Data

SOPH Page 6
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 0.0156
+0.89%
$ 31.29 million $ 4.23 million
Dec 7, 2025 $ 0.0155
-3.00%
$ 31.02 million $ 4.81 million
Dec 6, 2025 $ 0.016
+1.41%
$ 31.98 million $ 4.41 million
Dec 5, 2025 $ 0.0158
-0.94%
$ 31.55 million $ 4.64 million
Dec 4, 2025 $ 0.0159
-4.28%
$ 31.83 million $ 35.72 million
Dec 3, 2025 $ 0.0166
+1.33%
$ 33.29 million $ 38.64 million
Dec 2, 2025 $ 0.0164
+7.15%
$ 32.82 million $ 37.63 million
Dec 1, 2025 $ 0.0153
-5.32%
$ 30.63 million $ 37.78 million
Nov 30, 2025 $ 0.0164
-0.21%
$ 32.35 million $ 37.55 million
Nov 29, 2025 $ 0.0165
-1.80%
$ 32.9 million $ 37.58 million
Nov 28, 2025 $ 0.0168
-3.02%
$ 33.56 million $ 38.57 million
Nov 27, 2025 $ 0.0173
+1.56%
$ 34.65 million $ 39.73 million
Nov 26, 2025 $ 0.0171
+1.32%
$ 34.07 million $ 37.05 million
Nov 25, 2025 $ 0.0168
+1.20%
$ 33.68 million $ 34.94 million
Nov 24, 2025 $ 0.0166
+1.38%
$ 33.25 million $ 34.92 million
Nov 23, 2025 $ 0.0166
-0.84%
$ 32.79 million $ 33.64 million
Nov 22, 2025 $ 0.0168
+1.27%
$ 33.42 million $ 41.28 million
Nov 21, 2025 $ 0.0162
-3.74%
$ 33.28 million $ 40.22 million
Nov 20, 2025 $ 0.0171
-5.68%
$ 33.78 million $ 39.88 million
Nov 19, 2025 $ 0.0182
+3.20%
$ 36.3 million $ 44.94 million
Nov 18, 2025 $ 0.0175
+1.60%
$ 35.21 million $ 34.1 million
Nov 17, 2025 $ 0.0173
-8.64%
$ 34.5 million $ 36.44 million
Nov 16, 2025 $ 0.0188
-4.37%
$ 37.77 million $ 33.65 million
Nov 15, 2025 $ 0.0197
+1.23%
$ 39.36 million $ 31.01 million
Nov 14, 2025 $ 0.0196
-4.83%
$ 38.86 million $ 33.91 million
Nov 13, 2025 $ 0.0204
-3.97%
$ 41.11 million $ 32.87 million
Nov 12, 2025 $ 0.0216
-2.08%
$ 42.54 million $ 4.46 million
Nov 11, 2025 $ 0.022
-7.60%
$ 44.05 million $ 37.3 million
Nov 10, 2025 $ 0.0238
+2.56%
$ 47.67 million $ 33.51 million
Nov 9, 2025 $ 0.0232
+0.37%
$ 46.48 million $ 29.12 million
Nov 8, 2025 $ 0.0232
-1.59%
$ 46.31 million $ 30.55 million
Nov 7, 2025 $ 0.0235
+7.42%
$ 47.05 million $ 31.18 million
Nov 6, 2025 $ 0.0219
-1.84%
$ 43.8 million $ 30.83 million
Nov 5, 2025 $ 0.0223
+1.54%
$ 44.62 million $ 49.27 million
Nov 4, 2025 $ 0.022
-2.69%
$ 43.95 million $ 35.51 million
Nov 3, 2025 $ 0.0226
-11.66%
$ 45.16 million $ 33.81 million
Nov 2, 2025 $ 0.0256
+1.65%
$ 51.13 million $ 36.86 million
Nov 1, 2025 $ 0.0251
+3.31%
$ 50.29 million $ 25.16 million
Oct 31, 2025 $ 0.0243
+0.32%
$ 48.68 million $ 25.03 million
Oct 30, 2025 $ 0.0241
-4.38%
$ 48.46 million $ 29.31 million
Oct 29, 2025 $ 0.0253
-6.33%
$ 50.5 million $ 31.83 million
Oct 28, 2025 $ 0.0268
-6.03%
$ 53.91 million $ 27.14 million
Oct 27, 2025 $ 0.0285
-3.74%
$ 56.98 million $ 42.11 million
Oct 26, 2025 $ 0.0296
+3.61%
$ 58.9 million $ 29.72 million
Oct 25, 2025 $ 0.0286
-7.82%
$ 57.1 million $ 24.83 million
Oct 24, 2025 $ 0.031
+1.53%
$ 61.95 million $ 38.6 million
Oct 23, 2025 $ 0.0302
+8.50%
$ 60.9 million $ 64.96 million
Oct 22, 2025 $ 0.0273
+3.24%
$ 55.73 million $ 51.06 million
Oct 21, 2025 $ 0.0266
+11.48%
$ 52.9 million $ 103.08 million
Oct 20, 2025 $ 0.0238
+6.85%
$ 47.65 million $ 18.94 million