SOPHON Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.0009729 | $0.0009812 | $0.0009715 | $0.0009744 | $131,480.42 |
| 2025-05-17 | $0.00098 | $0.0009812 | $0.0009715 | $0.0009737 | $137,154.17 |
| 2025-05-16 | $0.0009785 | $0.0009812 | $0.0009715 | $0.0009721 | $131,645.19 |
| 2025-05-15 | $0.0009791 | $0.0009842 | $0.0009715 | $0.0009756 | $132,734.54 |
| 2025-05-14 | $0.0009836 | $0.0009842 | $0.0009745 | $0.0009799 | $135,123.13 |
| 2025-05-13 | $0.000976 | $0.0009842 | $0.0009745 | $0.0009769 | $130,730.70 |
| 2025-05-12 | $0.0009757 | $0.0009842 | $0.0009745 | $0.0009833 | $133,935.23 |
| 2025-05-11 | $0.0009764 | $0.0009842 | $0.0009745 | $0.0009799 | $129,824.94 |
| 2025-05-10 | $0.0009766 | $0.0009842 | $0.0009745 | $0.0009798 | $132,706.35 |
| 2025-05-09 | $0.0009139 | $0.0009842 | $0.0009086 | $0.0009755 | $137,232.80 |
| 2025-05-08 | $0.0009088 | $0.0009175 | $0.0009085 | $0.0009167 | $136,053.31 |
| 2025-05-07 | $0.0009094 | $0.0009175 | $0.0009085 | $0.0009163 | $127,421.40 |
| 2025-05-06 | $0.0009173 | $0.0009175 | $0.0009085 | $0.0009095 | $140,224.54 |
| 2025-05-05 | $0.0009113 | $0.0009175 | $0.0009085 | $0.0009096 | $133,487.62 |
| 2025-05-04 | $0.000915 | $0.0009175 | $0.0009085 | $0.0009163 | $136,058.72 |
| 2025-05-03 | $0.0008751 | $0.0009197 | $0.0007912 | $0.0009098 | $145,110.17 |
| 2025-05-02 | $0.0008764 | $0.0008796 | $0.0008709 | $0.0008752 | $129,803.73 |
| 2025-05-01 | $0.0008785 | $0.0008796 | $0.0008709 | $0.0008717 | $132,419.54 |
| 2025-04-30 | $0.0008822 | $0.0008828 | $0.0008709 | $0.0008711 | $138,507.95 |
| 2025-04-29 | $0.000882 | $0.0008828 | $0.0008741 | $0.0008814 | $125,715.50 |
| 2025-04-28 | $0.0008747 | $0.0008828 | $0.0008741 | $0.0008749 | $134,852.07 |
| 2025-04-27 | $0.0008775 | $0.0008828 | $0.0008741 | $0.000877 | $135,136.14 |
| 2025-04-26 | $0.0008806 | $0.0008834 | $0.0008741 | $0.0008803 | $136,413.16 |
| 2025-04-25 | $0.0008823 | $0.0008844 | $0.0008757 | $0.0008801 | $135,240.20 |
| 2025-04-24 | $0.0008816 | $0.0008844 | $0.0008757 | $0.0008773 | $127,998.49 |
| 2025-04-23 | $0.0008766 | $0.0008844 | $0.0008757 | $0.0008794 | $135,001.01 |
| 2025-04-22 | $0.0008189 | $0.0008843 | $0.0008127 | $0.0008822 | $143,388.35 |
| 2025-04-21 | $0.0008134 | $0.0008215 | $0.0008134 | $0.0008186 | $138,542.43 |
| 2025-04-20 | $0.0008203 | $0.0008215 | $0.0008134 | $0.0008178 | $138,183.48 |
| 2025-04-19 | $0.00081843 | $0.0008215 | $0.0008134 | $0.0008213 | $138,326.99 |