Sophon
SOPH
Rank #773
$0.0225
Updated 7 days ago
Market Cap
$44.95M
24h Volume
$14.89M
Avg Volume (90d)
$13.85M
24h High/Low
$0.0240
$0.0219
$0.0219
Price Chart
Categories & Chains
Categories
Smart Contract Platform
BNB Chain Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Layer 2 (L2)
Binance Alpha Spotlight
Binance HODLer Airdrops
Chains
Ethereum
0x6b7774cb12ed757...
Base
0x31dba3c96481fde...
Polygon Pos
0xeb971fd26783f32...
Arbitrum One
0x31dba3c96481fde...
Binance Smart Chain
0x31dba3c96481fde...
Sophon
0x000000000000000...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0225 | $0.0240 | $0.0219 | $0.0225 | $14.89M | $44.95M |
| Nov 10, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $6.08M | $46.44M |
| Nov 9, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $7.36M | $46.28M |
| Nov 8, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $10.31M | $46.95M |
| Nov 7, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $9.47M | $43.72M |
| Nov 6, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $27.44M | $44.79M |
| Nov 5, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $16.77M | $43.98M |
| Nov 4, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $14.92M | $45.07M |
| Nov 3, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $17.91M | $51.00M |
| Nov 2, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $6.76M | $50.20M |
| Nov 1, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $7.22M | $48.58M |
| Oct 31, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $10.60M | $48.18M |
| Oct 30, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $15.26M | $50.30M |
| Oct 29, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $11.09M | $53.74M |
| Oct 28, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $26.04M | $56.60M |
| Oct 27, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $15.52M | $58.43M |
| Oct 26, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $9.60M | $56.80M |
| Oct 25, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $19.99M | $61.79M |
| Oct 24, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $46.68M | $60.54M |
| Oct 23, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $37.58M | $55.26M |
| Oct 22, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $90.75M | $52.53M |
| Oct 21, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $12.98M | $47.50M |
| Oct 20, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $7.21M | $44.42M |
| Oct 19, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $6.79M | $44.16M |
| Oct 18, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $8.95M | $43.57M |
| Oct 17, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $11.44M | $45.55M |
| Oct 16, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $12.08M | $46.60M |
| Oct 15, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $15.99M | $48.86M |
| Oct 14, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $14.18M | $50.76M |
| Oct 13, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $16.90M | $47.70M |
| Oct 12, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $24.65M | $42.26M |
| Oct 11, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $33.39M | $41.93M |
| Oct 10, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $19.76M | $58.85M |
| Oct 9, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $10.33M | $59.25M |
| Oct 8, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $10.18M | $56.03M |
| Oct 7, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $8.40M | $59.21M |
| Oct 6, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $6.57M | $57.43M |
| Oct 5, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $6.00M | $57.93M |
| Oct 4, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $8.76M | $59.69M |
| Oct 3, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $13.25M | $58.73M |
| Oct 2, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $12.63M | $57.98M |
| Oct 1, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $10.66M | $55.04M |
| Sep 30, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $8.68M | $56.24M |
| Sep 29, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $5.62M | $58.75M |
| Sep 28, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $4.29M | $56.86M |
| Sep 27, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $11.22M | $56.98M |
| Sep 26, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $12.70M | $55.28M |
| Sep 25, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $15.94M | $59.97M |
| Sep 24, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $12.89M | $59.35M |
| Sep 23, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $12.39M | $57.37M |
| Sep 22, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $7.11M | $62.42M |
| Sep 21, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $5.64M | $61.76M |
| Sep 20, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $10.01M | $61.42M |
| Sep 19, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $11.02M | $64.96M |
| Sep 18, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $14.24M | $64.32M |
| Sep 17, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $8.05M | $62.22M |
| Sep 16, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $14.33M | $61.59M |
| Sep 15, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $10.22M | $63.67M |
| Sep 14, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $18.04M | $66.26M |
| Sep 13, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $8.50M | $64.68M |
| Sep 12, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $9.72M | $63.57M |
| Sep 11, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $12.19M | $63.93M |
| Sep 10, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $22.26M | $64.64M |
| Sep 9, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $11.88M | $63.02M |
| Sep 8, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $7.10M | $60.14M |
| Sep 7, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $4.19M | $58.60M |
| Sep 6, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $9.30M | $58.72M |
| Sep 5, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $6.76M | $57.91M |
| Sep 4, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $6.22M | $60.22M |
| Sep 3, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $8.64M | $59.21M |
| Sep 2, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $15.42M | $57.24M |
| Sep 1, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $8.41M | $59.25M |
| Aug 31, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $8.59M | $60.61M |
| Aug 30, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $16.90M | $61.40M |
| Aug 29, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $10.25M | $64.19M |
| Aug 28, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $13.23M | $61.93M |
| Aug 27, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $13.34M | $62.93M |
| Aug 26, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $12.47M | $61.57M |
| Aug 25, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $13.22M | $66.31M |
| Aug 24, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $8.90M | $68.96M |
| Aug 23, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $19.03M | $70.95M |
| Aug 22, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $11.57M | $65.60M |
| Aug 21, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $13.47M | $67.43M |
| Aug 20, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $16.14M | $65.43M |