Sophon Historical Data

SOPH Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 0.0415
+0.49%
$ 82.9 million $ 19.63 million
Aug 7, 2025 $ 0.0413
+3.61%
$ 82.52 million $ 24.89 million
Aug 6, 2025 $ 0.0398
-2.19%
$ 79.65 million $ 23.56 million
Aug 5, 2025 $ 0.0407
-5.71%
$ 81.43 million $ 34.4 million
Aug 4, 2025 $ 0.0432
+2.34%
$ 86.36 million $ 58.48 million
Aug 3, 2025 $ 0.0422
+3.27%
$ 84.38 million $ 49.65 million
Aug 2, 2025 $ 0.0407
+2.53%
$ 81.71 million $ 55.75 million
Aug 1, 2025 $ 0.0391
-5.68%
$ 79.34 million $ 50.29 million
Jul 31, 2025 $ 0.0415
+9.27%
$ 82.99 million $ 154.72 million
Jul 30, 2025 $ 0.038
-2.98%
$ 75.95 million $ 28.75 million
Jul 29, 2025 $ 0.0391
+4.04%
$ 78.29 million $ 72.25 million
Jul 28, 2025 $ 0.0376
-7.33%
$ 75.25 million $ 24.42 million
Jul 27, 2025 $ 0.0406
-1.68%
$ 81.2 million $ 19.43 million
Jul 26, 2025 $ 0.0415
+0.76%
$ 82.58 million $ 38.11 million
Jul 25, 2025 $ 0.0412
-6.24%
$ 82.41 million $ 86.84 million
Jul 24, 2025 $ 0.0439
+4.42%
$ 87.89 million $ 281.92 million
Jul 23, 2025 $ 0.0421
+5.32%
$ 84.21 million $ 276.24 million
Jul 22, 2025 $ 0.04
+3.15%
$ 79.96 million $ 111.72 million
Jul 21, 2025 $ 0.0388
+8.65%
$ 77.52 million $ 79.99 million
Jul 20, 2025 $ 0.0357
+3.80%
$ 71.35 million $ 17.03 million
Jul 19, 2025 $ 0.0344
-0.76%
$ 68.73 million $ 14.08 million
Jul 18, 2025 $ 0.0346
-1.47%
$ 69.26 million $ 32.04 million
Jul 17, 2025 $ 0.0351
-2.49%
$ 70.29 million $ 33.01 million
Jul 16, 2025 $ 0.036
+0.27%
$ 72.08 million $ 24.03 million
Jul 15, 2025 $ 0.0359
+1.59%
$ 71.89 million $ 21.85 million
Jul 14, 2025 $ 0.0354
-2.07%
$ 70.77 million $ 25.57 million
Jul 13, 2025 $ 0.0361
-1.69%
$ 72.26 million $ 20.11 million
Jul 12, 2025 $ 0.0368
-2.86%
$ 73.51 million $ 96.32 million
Jul 11, 2025 $ 0.0378
+3.89%
$ 75.67 million $ 164.29 million
Jul 10, 2025 $ 0.0347
+2.33%
$ 69.48 million $ 83.89 million
Jul 9, 2025 $ 0.0339
+8.30%
$ 67.84 million $ 98.61 million
Jul 8, 2025 $ 0.0313
+0.97%
$ 62.64 million $ 25.96 million
Jul 7, 2025 $ 0.031
-0.92%
$ 62.03 million $ 47.6 million
Jul 6, 2025 $ 0.0313
+0.20%
$ 62.61 million $ 18.99 million
Jul 5, 2025 $ 0.0312
+1.41%
$ 62.48 million $ 19.34 million
Jul 4, 2025 $ 0.0308
-4.78%
$ 61.62 million $ 34.31 million
Jul 3, 2025 $ 0.0324
-1.49%
$ 64.7 million $ 15.34 million
Jul 2, 2025 $ 0.0328
+5.44%
$ 65.68 million $ 20.58 million
Jul 1, 2025 $ 0.0311
-7.95%
$ 62.29 million $ 16.09 million