SoSoValue
SOSO
Rank #316
$0.6816
Updated 7 days ago
Market Cap
$187.27M
24h Volume
$9.97M
Avg Volume (90d)
$8.95M
24h High/Low
$0.7258
$0.6785
$0.6785
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Analytics
Index
Chains
Ethereum
0x76a0e27618462bd...
Base
0x624e2e7fdc89031...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.6816 | $0.7258 | $0.6785 | $0.6816 | $9.97M | $187.27M |
| Nov 10, 2025 | $0.7326 | $0.7326 | $0.7326 | $0.7326 | $8.68M | $201.38M |
| Nov 9, 2025 | $0.7181 | $0.7181 | $0.7181 | $0.7181 | $9.74M | $197.46M |
| Nov 8, 2025 | $0.7227 | $0.7227 | $0.7227 | $0.7227 | $10.16M | $198.65M |
| Nov 7, 2025 | $0.6774 | $0.6774 | $0.6774 | $0.6774 | $9.25M | $186.13M |
| Nov 6, 2025 | $0.6949 | $0.6949 | $0.6949 | $0.6949 | $9.62M | $190.99M |
| Nov 5, 2025 | $0.6881 | $0.6881 | $0.6881 | $0.6881 | $12.78M | $188.90M |
| Nov 4, 2025 | $0.7418 | $0.7418 | $0.7418 | $0.7418 | $11.88M | $203.83M |
| Nov 3, 2025 | $0.7960 | $0.7960 | $0.7960 | $0.7960 | $10.29M | $218.49M |
| Nov 2, 2025 | $0.7898 | $0.7898 | $0.7898 | $0.7898 | $11.54M | $216.74M |
| Nov 1, 2025 | $0.8015 | $0.8015 | $0.8015 | $0.8015 | $11.61M | $220.32M |
| Oct 31, 2025 | $0.7847 | $0.7847 | $0.7847 | $0.7847 | $10.91M | $215.60M |
| Oct 30, 2025 | $0.8060 | $0.8060 | $0.8060 | $0.8060 | $12.54M | $221.46M |
| Oct 29, 2025 | $0.8821 | $0.8821 | $0.8821 | $0.8821 | $15.94M | $242.64M |
| Oct 28, 2025 | $0.8481 | $0.8481 | $0.8481 | $0.8481 | $12.94M | $233.12M |
| Oct 27, 2025 | $0.7974 | $0.7974 | $0.7974 | $0.7974 | $12.71M | $219.07M |
| Oct 26, 2025 | $0.7774 | $0.7774 | $0.7774 | $0.7774 | $11.09M | $213.42M |
| Oct 25, 2025 | $0.7784 | $0.7784 | $0.7784 | $0.7784 | $12.49M | $213.91M |
| Oct 24, 2025 | $0.7678 | $0.7678 | $0.7678 | $0.7678 | $11.75M | $210.96M |
| Oct 23, 2025 | $0.7649 | $0.7649 | $0.7649 | $0.7649 | $12.40M | $210.41M |
| Oct 22, 2025 | $0.7548 | $0.7548 | $0.7548 | $0.7548 | $12.76M | $207.38M |
| Oct 21, 2025 | $0.7564 | $0.7564 | $0.7564 | $0.7564 | $11.04M | $208.20M |
| Oct 20, 2025 | $0.7528 | $0.7528 | $0.7528 | $0.7528 | $11.55M | $206.79M |
| Oct 19, 2025 | $0.7338 | $0.7338 | $0.7338 | $0.7338 | $10.82M | $201.66M |
| Oct 18, 2025 | $0.7219 | $0.7219 | $0.7219 | $0.7219 | $11.95M | $198.35M |
| Oct 17, 2025 | $0.7422 | $0.7422 | $0.7422 | $0.7422 | $12.94M | $203.86M |
| Oct 16, 2025 | $0.7454 | $0.7454 | $0.7454 | $0.7454 | $12.25M | $204.77M |
| Oct 15, 2025 | $0.7645 | $0.7645 | $0.7645 | $0.7645 | $11.85M | $210.36M |
| Oct 14, 2025 | $0.7819 | $0.7819 | $0.7819 | $0.7819 | $12.26M | $214.79M |
| Oct 13, 2025 | $0.7598 | $0.7598 | $0.7598 | $0.7598 | $7.74M | $208.59M |
| Oct 12, 2025 | $0.7275 | $0.7275 | $0.7275 | $0.7275 | $11.72M | $199.86M |
| Oct 11, 2025 | $0.7049 | $0.7049 | $0.7049 | $0.7049 | $12.25M | $195.20M |
| Oct 10, 2025 | $0.7521 | $0.7521 | $0.7521 | $0.7521 | $10.65M | $206.70M |
| Oct 9, 2025 | $0.7548 | $0.7548 | $0.7548 | $0.7548 | $10.91M | $208.04M |
| Oct 8, 2025 | $0.7322 | $0.7322 | $0.7322 | $0.7322 | $12.23M | $201.14M |
| Oct 7, 2025 | $0.7532 | $0.7532 | $0.7532 | $0.7532 | $12.53M | $206.95M |
| Oct 6, 2025 | $0.7518 | $0.7518 | $0.7518 | $0.7518 | $12.92M | $206.70M |
| Oct 5, 2025 | $0.7456 | $0.7456 | $0.7456 | $0.7456 | $11.99M | $204.79M |
| Oct 4, 2025 | $0.7500 | $0.7500 | $0.7500 | $0.7500 | $11.72M | $205.99M |
| Oct 3, 2025 | $0.7415 | $0.7415 | $0.7415 | $0.7415 | $10.58M | $203.60M |
| Oct 2, 2025 | $0.7284 | $0.7284 | $0.7284 | $0.7284 | $10.03M | $200.14M |
| Oct 1, 2025 | $0.7109 | $0.7109 | $0.7109 | $0.7109 | $10.14M | $195.35M |
| Sep 30, 2025 | $0.7117 | $0.7117 | $0.7117 | $0.7117 | $10.66M | $195.56M |
| Sep 29, 2025 | $0.7156 | $0.7156 | $0.7156 | $0.7156 | $9.81M | $196.73M |
| Sep 28, 2025 | $0.7169 | $0.7169 | $0.7169 | $0.7169 | $8.59M | $196.91M |
| Sep 27, 2025 | $0.7095 | $0.7095 | $0.7095 | $0.7095 | $9.45M | $194.92M |
| Sep 26, 2025 | $0.6812 | $0.6812 | $0.6812 | $0.6812 | $10.71M | $187.64M |
| Sep 25, 2025 | $0.6902 | $0.6902 | $0.6902 | $0.6902 | $10.38M | $189.57M |
| Sep 24, 2025 | $0.6960 | $0.6960 | $0.6960 | $0.6960 | $10.09M | $190.85M |
| Sep 23, 2025 | $0.7010 | $0.7010 | $0.7010 | $0.7010 | $11.29M | $192.53M |
| Sep 22, 2025 | $0.7019 | $0.7019 | $0.7019 | $0.7019 | $10.10M | $192.85M |
| Sep 21, 2025 | $0.7092 | $0.7092 | $0.7092 | $0.7092 | $9.74M | $194.80M |
| Sep 20, 2025 | $0.7191 | $0.7191 | $0.7191 | $0.7191 | $10.33M | $197.62M |
| Sep 19, 2025 | $0.7197 | $0.7197 | $0.7197 | $0.7197 | $10.34M | $197.70M |
| Sep 18, 2025 | $0.6962 | $0.6962 | $0.6962 | $0.6962 | $10.47M | $190.96M |
| Sep 17, 2025 | $0.6823 | $0.6823 | $0.6823 | $0.6823 | $9.62M | $187.46M |
| Sep 16, 2025 | $0.6739 | $0.6739 | $0.6739 | $0.6739 | $9.51M | $185.08M |
| Sep 15, 2025 | $0.6721 | $0.6721 | $0.6721 | $0.6721 | $8.67M | $184.37M |
| Sep 14, 2025 | $0.6706 | $0.6706 | $0.6706 | $0.6706 | $6.94M | $184.25M |
| Sep 13, 2025 | $0.6728 | $0.6728 | $0.6728 | $0.6728 | $7.05M | $184.80M |
| Sep 12, 2025 | $0.6574 | $0.6574 | $0.6574 | $0.6574 | $8.20M | $180.60M |
| Sep 11, 2025 | $0.6213 | $0.6213 | $0.6213 | $0.6213 | $6.73M | $170.71M |
| Sep 10, 2025 | $0.6215 | $0.6215 | $0.6215 | $0.6215 | $6.28M | $170.86M |
| Sep 9, 2025 | $0.6057 | $0.6057 | $0.6057 | $0.6057 | $4.96M | $166.37M |
| Sep 8, 2025 | $0.6023 | $0.6023 | $0.6023 | $0.6023 | $4.32M | $165.93M |
| Sep 7, 2025 | $0.5933 | $0.5933 | $0.5933 | $0.5933 | $3.95M | $163.03M |
| Sep 6, 2025 | $0.6021 | $0.6021 | $0.6021 | $0.6021 | $4.61M | $69.30M |
| Sep 5, 2025 | $0.5848 | $0.5848 | $0.5848 | $0.5848 | $4.31M | $67.33M |
| Sep 4, 2025 | $0.5852 | $0.5852 | $0.5852 | $0.5852 | $3.62M | $67.34M |
| Sep 3, 2025 | $0.5776 | $0.5776 | $0.5776 | $0.5776 | $2.78M | $66.51M |
| Sep 2, 2025 | $0.5710 | $0.5710 | $0.5710 | $0.5710 | $2.99M | $65.83M |
| Sep 1, 2025 | $0.5742 | $0.5742 | $0.5742 | $0.5742 | $3.67M | $65.91M |
| Aug 31, 2025 | $0.5670 | $0.5670 | $0.5670 | $0.5670 | $3.58M | $65.54M |
| Aug 30, 2025 | $0.5651 | $0.5651 | $0.5651 | $0.5651 | $3.37M | $65.06M |
| Aug 29, 2025 | $0.5649 | $0.5649 | $0.5649 | $0.5649 | $3.10M | $65.10M |
| Aug 28, 2025 | $0.5598 | $0.5598 | $0.5598 | $0.5598 | $2.08M | $64.44M |
| Aug 27, 2025 | $0.5486 | $0.5486 | $0.5486 | $0.5486 | $1.98M | $63.09M |
| Aug 26, 2025 | $0.5237 | $0.5237 | $0.5237 | $0.5237 | $941.91K | $60.22M |
| Aug 25, 2025 | $0.5413 | $0.5413 | $0.5413 | $0.5413 | $1.45M | $62.31M |
| Aug 24, 2025 | $0.5487 | $0.5487 | $0.5487 | $0.5487 | $1.51M | $63.21M |
| Aug 23, 2025 | $0.5618 | $0.5618 | $0.5618 | $0.5618 | $2.12M | $64.69M |
| Aug 22, 2025 | $0.5534 | $0.5534 | $0.5534 | $0.5534 | $4.10M | $63.69M |
| Aug 21, 2025 | $0.5728 | $0.5728 | $0.5728 | $0.5728 | $1.44M | $65.95M |
| Aug 20, 2025 | $0.5638 | $0.5638 | $0.5638 | $0.5638 | $14.93M | $64.92M |