SOSO Historical USD Price
Daily close · Mar 5, 2025 → Mar 6, 2026Daily price history
Feb 5, 2026 → Mar 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-06 | $0.358275 | $0.37895263 | $0.35348571 | $0.36007391 | $667,557.37 |
| 2026-03-05 | $0.38334286 | $0.38334286 | $0.3541 | $0.35838 | $648,205.43 |
| 2026-03-04 | $0.38098148 | $0.40211429 | $0.377825 | $0.38416786 | $732,274.66 |
| 2026-03-03 | $0.3775125 | $0.3952 | $0.374775 | $0.38145652 | $1.26M |
| 2026-03-02 | $0.33877083 | $0.388325 | $0.33405 | $0.3782125 | $2.70M |
| 2026-03-01 | $0.354904 | $0.354936 | $0.33673182 | $0.3389 | $878,888.75 |
| 2026-02-28 | $0.3547 | $0.362225 | $0.34701053 | $0.35334783 | $652,064.44 |
| 2026-02-27 | $0.3702381 | $0.3702381 | $0.34749167 | $0.35511429 | $704,374.03 |
| 2026-02-26 | $0.36121667 | $0.395165 | $0.353208 | $0.37024167 | $1.33M |
| 2026-02-25 | $0.30643333 | $0.3814625 | $0.29963333 | $0.36222917 | $1.56M |
| 2026-02-24 | $0.35084 | $0.35211429 | $0.29945 | $0.303875 | $1.77M |
| 2026-02-23 | $0.3680875 | $0.36903333 | $0.34965556 | $0.35017 | $2.22M |
| 2026-02-22 | $0.39357143 | $0.3969 | $0.358125 | $0.3691625 | $2.48M |
| 2026-02-21 | $0.380472 | $0.3939625 | $0.3612037 | $0.3933875 | $1.87M |
| 2026-02-20 | $0.386825 | $0.38801429 | $0.375275 | $0.38040476 | $1.44M |
| 2026-02-19 | $0.37986 | $0.40740476 | $0.37912857 | $0.388975 | $1.66M |
| 2026-02-18 | $0.37765357 | $0.39466087 | $0.36604 | $0.38119048 | $1.20M |
| 2026-02-17 | $0.3771 | $0.392 | $0.35314643 | $0.37763333 | $914,939.79 |
| 2026-02-16 | $0.393005 | $0.397436 | $0.37715 | $0.37731071 | $668,478.82 |
| 2026-02-15 | $0.39614 | $0.40257826 | $0.38810833 | $0.39320588 | $798,690.21 |
| 2026-02-14 | $0.39214444 | $0.40318571 | $0.3907 | $0.39633333 | $1.09M |
| 2026-02-13 | $0.46447826 | $0.49257391 | $0.38822917 | $0.39213333 | $1.56M |
| 2026-02-12 | $0.46657143 | $0.46728571 | $0.45748947 | $0.46596667 | $707,451.67 |
| 2026-02-11 | $0.46974667 | $0.4877 | $0.46111429 | $0.4666875 | $1.79M |
| 2026-02-10 | $0.4743625 | $0.47524 | $0.4695619 | $0.47061176 | $1.50M |
| 2026-02-09 | $0.47791579 | $0.478165 | $0.46942083 | $0.474275 | $1.30M |
| 2026-02-08 | $0.48775833 | $0.48903913 | $0.47696957 | $0.47808846 | $1.16M |
| 2026-02-07 | $0.49489565 | $0.49729286 | $0.484585 | $0.48784 | $1.44M |
| 2026-02-06 | $0.4894 | $0.50178182 | $0.48379583 | $0.4946087 | $1.40M |
| 2026-02-05 | $0.5145 | $0.5155625 | $0.489348 | $0.489348 | $1.65M |