Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Sophon Tether (SOPHUSDT)
SOPHUSDT
Sophon Tether (SOPHUSDT)
0.003660 $
-0.000030 (%-0.81)
Overview
Technicals
Comments
Archive

SOPHUSDT: Sophon Tether Historical Data

Historical price data, yearly archive and performance analysis for Sophon Tether.

Historical Chart

Loading chart...

Average

OPEN 0.0302
CLOSE 0.0301

Low

LOW 0.0112

High

HIGH 0.088
DATE OPEN HIGH LOW CLOSE
05/28/2025 0.03 0.088 0.03 0.0665
05/29/2025 0.0665 0.0666 0.0558 0.0568
05/30/2025 0.0568 0.0637 0.0502 0.06
05/31/2025 0.0599 0.0621 0.0481 0.0498
06/01/2025 0.0498 0.0554 0.0474 0.0534
06/02/2025 0.0534 0.0645 0.0496 0.0595
06/03/2025 0.0596 0.075 0.059 0.0632
06/04/2025 0.0633 0.064 0.0544 0.0554
06/05/2025 0.0554 0.0612 0.0512 0.0519
06/06/2025 0.0519 0.0538 0.0478 0.049
06/07/2025 0.049 0.0517 0.0477 0.05
06/08/2025 0.05 0.0547 0.0495 0.0509
06/09/2025 0.0509 0.0523 0.0491 0.0521
06/10/2025 0.0521 0.0551 0.0514 0.0535
06/11/2025 0.0535 0.055 0.0494 0.0502
06/12/2025 0.0502 0.0527 0.0463 0.0478
06/13/2025 0.0478 0.0478 0.0431 0.0452
06/14/2025 0.0453 0.0476 0.0433 0.0442
06/15/2025 0.0442 0.0465 0.0436 0.0444
06/16/2025 0.0444 0.045 0.0415 0.0417
06/17/2025 0.0417 0.0444 0.0401 0.0428
06/18/2025 0.0428 0.0436 0.039 0.0411
06/19/2025 0.0411 0.0417 0.0376 0.0393
06/20/2025 0.0393 0.0395 0.0363 0.0365
06/21/2025 0.0365 0.0382 0.0334 0.0345
06/22/2025 0.0345 0.0357 0.0314 0.0328
06/23/2025 0.0328 0.0381 0.0322 0.0376
06/24/2025 0.0376 0.0376 0.0352 0.0359
06/25/2025 0.036 0.036 0.0336 0.0339
06/26/2025 0.0339 0.0342 0.0319 0.0321
06/27/2025 0.0321 0.0334 0.0318 0.0326
06/28/2025 0.0327 0.0337 0.0322 0.0334
06/29/2025 0.0334 0.0348 0.0328 0.0346
06/30/2025 0.0346 0.0354 0.0331 0.0337
07/01/2025 0.0337 0.0338 0.0309 0.0312
07/02/2025 0.0311 0.0338 0.0303 0.0329
07/03/2025 0.0329 0.0332 0.0315 0.0324
07/04/2025 0.0324 0.0342 0.0303 0.0308
07/05/2025 0.0308 0.0323 0.0305 0.0312
07/06/2025 0.0313 0.0324 0.0307 0.0313
07/07/2025 0.0313 0.0336 0.0301 0.031
07/08/2025 0.031 0.0317 0.0302 0.0313
07/09/2025 0.0313 0.0367 0.0309 0.0339
07/10/2025 0.0339 0.0366 0.0334 0.0356
07/11/2025 0.0355 0.0441 0.0355 0.0379
07/12/2025 0.0379 0.044 0.0355 0.0369
07/13/2025 0.0369 0.0373 0.0357 0.0361
07/14/2025 0.0361 0.0367 0.0342 0.0354
07/15/2025 0.0354 0.0362 0.0337 0.036
07/16/2025 0.036 0.0371 0.035 0.0361
07/17/2025 0.0361 0.0365 0.034 0.0352
07/18/2025 0.0352 0.0363 0.0335 0.0346
07/19/2025 0.0346 0.0348 0.0336 0.0344
07/20/2025 0.0344 0.036 0.0341 0.0357
07/21/2025 0.0357 0.04 0.0355 0.0389
07/22/2025 0.0389 0.0427 0.0368 0.04
07/23/2025 0.04 0.0497 0.0395 0.0419
07/24/2025 0.0419 0.052 0.0392 0.044
07/25/2025 0.044 0.0477 0.0383 0.0413
07/26/2025 0.0413 0.0428 0.0396 0.0414
07/27/2025 0.0413 0.0418 0.0395 0.0406
07/28/2025 0.0406 0.041 0.0374 0.0377
07/29/2025 0.0377 0.0415 0.0375 0.0391
07/30/2025 0.0391 0.0392 0.0359 0.038
07/31/2025 0.038 0.047 0.0375 0.0413
08/01/2025 0.0413 0.0422 0.0382 0.0397
08/02/2025 0.0397 0.0425 0.0385 0.0409
08/03/2025 0.0408 0.0428 0.0393 0.0421
08/04/2025 0.0421 0.0452 0.0416 0.0431
08/05/2025 0.0431 0.0434 0.0398 0.0407
08/06/2025 0.0407 0.041 0.0389 0.0398
08/07/2025 0.0398 0.0416 0.0395 0.0413
08/08/2025 0.0413 0.0419 0.0398 0.0415
08/09/2025 0.0415 0.0439 0.0405 0.0429
08/10/2025 0.0429 0.0437 0.0406 0.0419
08/11/2025 0.0419 0.043 0.0381 0.0386
08/12/2025 0.0385 0.0404 0.0369 0.0398
08/13/2025 0.0398 0.041 0.0388 0.0401
08/14/2025 0.0402 0.0408 0.035 0.037
08/15/2025 0.037 0.0378 0.0356 0.0364
08/16/2025 0.0364 0.0369 0.036 0.0367
08/17/2025 0.0367 0.0378 0.0364 0.0368
08/18/2025 0.0368 0.0369 0.0346 0.0353
08/19/2025 0.0353 0.0356 0.0326 0.0327
08/20/2025 0.0327 0.0339 0.0322 0.0338
08/21/2025 0.0338 0.0341 0.0325 0.0328
08/22/2025 0.0329 0.0355 0.0316 0.0354
08/23/2025 0.0354 0.0354 0.0341 0.0345
08/24/2025 0.0345 0.0346 0.0328 0.0331
08/25/2025 0.0331 0.0336 0.0302 0.0308
08/26/2025 0.0308 0.0318 0.0304 0.0315
08/27/2025 0.0315 0.0317 0.0306 0.031
08/28/2025 0.031 0.0322 0.0307 0.0321
08/29/2025 0.0321 0.0338 0.0298 0.0307
08/30/2025 0.0307 0.0312 0.0301 0.0304
08/31/2025 0.0304 0.0307 0.0296 0.0296
09/01/2025 0.0296 0.0302 0.0279 0.0287
09/02/2025 0.0287 0.0298 0.0285 0.0296
09/03/2025 0.0297 0.0304 0.0294 0.0301
09/04/2025 0.0301 0.0305 0.0287 0.029
09/05/2025 0.0289 0.0301 0.0289 0.0294
09/06/2025 0.0293 0.0294 0.0289 0.0293
09/07/2025 0.0293 0.0302 0.0293 0.03
09/08/2025 0.03 0.0316 0.0297 0.0314
09/09/2025 0.0314 0.0331 0.031 0.0322
09/10/2025 0.0322 0.0325 0.0315 0.032
09/11/2025 0.032 0.0323 0.031 0.0318
09/12/2025 0.0318 0.0326 0.0312 0.0323
09/13/2025 0.0323 0.0334 0.0322 0.0332
09/14/2025 0.0332 0.0332 0.0313 0.0319
09/15/2025 0.0319 0.0323 0.03 0.0307
09/16/2025 0.0307 0.0313 0.0302 0.0311
09/17/2025 0.0311 0.0323 0.0306 0.0321
09/18/2025 0.0321 0.0327 0.0317 0.0324
09/19/2025 0.0324 0.0325 0.0305 0.0307
09/20/2025 0.0307 0.0312 0.0304 0.0309
09/21/2025 0.0309 0.0319 0.0306 0.0312
09/22/2025 0.0312 0.0313 0.0279 0.0287
09/23/2025 0.0287 0.0302 0.0277 0.0295
09/24/2025 0.0295 0.0307 0.0289 0.03
09/25/2025 0.03 0.0301 0.0272 0.0277
09/26/2025 0.0277 0.0287 0.0276 0.0285
09/27/2025 0.0285 0.0289 0.0283 0.0284
09/28/2025 0.0284 0.0294 0.0277 0.0294
09/29/2025 0.0294 0.0294 0.0279 0.028
09/30/2025 0.028 0.0281 0.0267 0.0276
10/01/2025 0.0276 0.0292 0.0271 0.0291
10/02/2025 0.0291 0.0297 0.0283 0.0294
10/03/2025 0.0294 0.0301 0.0288 0.0298
10/04/2025 0.0298 0.0299 0.0285 0.0289
10/05/2025 0.0289 0.0299 0.0285 0.0286
10/06/2025 0.0287 0.0298 0.0284 0.0296
10/07/2025 0.0296 0.0301 0.0279 0.028
10/08/2025 0.028 0.0297 0.0278 0.0296
10/09/2025 0.0296 0.0303 0.0284 0.0293
10/10/2025 0.0293 0.0304 0.0128 0.0208
10/11/2025 0.0207 0.0228 0.02 0.0212
10/12/2025 0.0212 0.0242 0.021 0.0239
10/13/2025 0.0239 0.0255 0.0235 0.0253
10/14/2025 0.0254 0.0254 0.0229 0.0244
10/15/2025 0.0244 0.0249 0.023 0.0233
10/16/2025 0.0233 0.0241 0.0224 0.0228
10/17/2025 0.0228 0.0232 0.0211 0.0218
10/18/2025 0.0218 0.0225 0.0217 0.0221
10/19/2025 0.0221 0.0227 0.0217 0.0222
10/20/2025 0.0222 0.0243 0.0219 0.0238
10/21/2025 0.0238 0.0323 0.0227 0.0264
10/22/2025 0.0264 0.0295 0.0249 0.0277
10/23/2025 0.0276 0.0317 0.0275 0.0304
10/24/2025 0.0304 0.0325 0.0297 0.0308
10/25/2025 0.0307 0.0308 0.0282 0.0285
10/26/2025 0.0285 0.0299 0.0277 0.0297
10/27/2025 0.0296 0.0322 0.0282 0.0283
10/28/2025 0.0284 0.0286 0.0258 0.0268
10/29/2025 0.0268 0.0271 0.0248 0.0252
10/30/2025 0.0252 0.0255 0.0235 0.0242
10/31/2025 0.0241 0.025 0.024 0.0243
11/01/2025 0.0243 0.0254 0.024 0.0251
11/02/2025 0.0251 0.0282 0.0245 0.0255
11/03/2025 0.0255 0.026 0.022 0.0225
11/04/2025 0.0225 0.0231 0.0207 0.0219
11/05/2025 0.0219 0.0239 0.0207 0.0223
11/06/2025 0.0223 0.0225 0.0211 0.0219
11/07/2025 0.0219 0.0241 0.0215 0.0235
11/08/2025 0.0235 0.024 0.0227 0.0231
11/09/2025 0.0231 0.0235 0.0223 0.0232
11/10/2025 0.0233 0.0243 0.0231 0.0238
11/11/2025 0.0238 0.0241 0.0217 0.0219
11/12/2025 0.022 0.0225 0.021 0.0212
11/13/2025 0.0212 0.0222 0.0197 0.0205
11/14/2025 0.0205 0.0206 0.0191 0.0194
11/15/2025 0.0194 0.0201 0.0194 0.0197
11/16/2025 0.0197 0.0199 0.0184 0.019
11/17/2025 0.0189 0.019 0.017 0.0172
11/18/2025 0.0173 0.0178 0.0168 0.0176
11/19/2025 0.0176 0.0186 0.0173 0.0181
11/20/2025 0.0181 0.0182 0.0165 0.0169
11/21/2025 0.0169 0.0172 0.0152 0.0167
11/22/2025 0.0167 0.0177 0.0162 0.0167
11/23/2025 0.0167 0.0168 0.0162 0.0164
11/24/2025 0.0164 0.0169 0.016 0.0166
11/25/2025 0.0166 0.0169 0.0162 0.0169
11/26/2025 0.0169 0.0171 0.0163 0.0171
11/27/2025 0.0171 0.0175 0.0169 0.0173
11/28/2025 0.0173 0.0174 0.0166 0.0168
11/29/2025 0.0168 0.0169 0.0163 0.0165
11/30/2025 0.0165 0.0167 0.0161 0.0162
12/01/2025 0.0162 0.0162 0.0149 0.0153
12/02/2025 0.0153 0.0168 0.0152 0.0164
12/03/2025 0.0165 0.0168 0.0162 0.0166
12/04/2025 0.0167 0.0168 0.0157 0.0159
12/05/2025 0.0159 0.0163 0.0154 0.0158
12/06/2025 0.0157 0.0161 0.0152 0.016
12/07/2025 0.016 0.0161 0.0152 0.0155
12/08/2025 0.0155 0.0159 0.0154 0.0156
12/09/2025 0.0156 0.0161 0.0152 0.0157
12/10/2025 0.0157 0.0159 0.0152 0.0154
12/11/2025 0.0154 0.0154 0.0147 0.015
12/12/2025 0.015 0.0151 0.014 0.0144
12/13/2025 0.0144 0.0145 0.0143 0.0143
12/14/2025 0.0143 0.0145 0.0135 0.0136
12/15/2025 0.0136 0.0139 0.013 0.013
12/16/2025 0.013 0.0136 0.0125 0.0133
12/17/2025 0.0133 0.0141 0.0124 0.0124
12/18/2025 0.0124 0.0126 0.0112 0.0114
12/19/2025 0.0114 0.0244 0.0114 0.0175
12/20/2025 0.0175 0.0205 0.0156 0.0158
12/21/2025 0.0158 0.0164 0.0145 0.0149
12/22/2025 0.0149 0.0153 0.0141 0.0144
12/23/2025 0.0144 0.0149 0.0138 0.014
12/24/2025 0.014 0.014 0.0133 0.0137
12/25/2025 0.0137 0.0139 0.0129 0.0129
12/26/2025 0.0129 0.0132 0.0125 0.0127
12/27/2025 0.0127 0.0134 0.0125 0.0131
12/28/2025 0.0131 0.0131 0.0124 0.0126
12/29/2025 0.0126 0.0131 0.0125 0.0125
12/30/2025 0.0125 0.0132 0.0125 0.0129
12/31/2025 0.0129 0.013 0.012 0.0121