Sovryn
SOV
Rank #1987
$0.1421
Updated 9 days ago
Market Cap
$7.08M
24h Volume
$36.37K
Avg Volume (90d)
$56.75K
24h High/Low
$0.1453
$0.1403
$0.1403
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Rootstock Ecosystem
Bitcoin Sidechains
SideChain
Chains
Ethereum
0xbdab72602e9ad40...
Rootstock
0xefc78fc7d48b649...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1421 | $0.1453 | $0.1403 | $0.1421 | $36.37K | $7.08M |
| Nov 10, 2025 | $0.1451 | $0.1451 | $0.1451 | $0.1451 | $29.97K | $7.21M |
| Nov 9, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $36.09K | $7.17M |
| Nov 8, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $23.81K | $7.21M |
| Nov 7, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $33.60K | $7.18M |
| Nov 6, 2025 | $0.1431 | $0.1431 | $0.1431 | $0.1431 | $38.64K | $7.11M |
| Nov 5, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $50.57K | $7.03M |
| Nov 4, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $69.04K | $7.25M |
| Nov 3, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $33.37K | $7.44M |
| Nov 2, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $46.47K | $7.47M |
| Nov 1, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $36.14K | $7.70M |
| Oct 31, 2025 | $0.1553 | $0.1553 | $0.1553 | $0.1553 | $43.33K | $7.74M |
| Oct 30, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $277.50K | $8.05M |
| Oct 29, 2025 | $0.1588 | $0.1588 | $0.1588 | $0.1588 | $87.66K | $8.02M |
| Oct 28, 2025 | $0.1587 | $0.1587 | $0.1587 | $0.1587 | $78.41K | $8.01M |
| Oct 27, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $63.37K | $7.68M |
| Oct 26, 2025 | $0.1478 | $0.1478 | $0.1478 | $0.1478 | $50.99K | $7.48M |
| Oct 25, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $156.03K | $7.30M |
| Oct 24, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $113.53K | $6.42M |
| Oct 23, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $49.23K | $5.73M |
| Oct 22, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $51.51K | $5.79M |
| Oct 21, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $46.26K | $5.70M |
| Oct 20, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $40.13K | $5.63M |
| Oct 19, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $43.69K | $5.56M |
| Oct 18, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $61.48K | $5.60M |
| Oct 17, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $45.29K | $5.83M |
| Oct 16, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $50.17K | $5.92M |
| Oct 15, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $51.01K | $6.01M |
| Oct 14, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $44.69K | $6.05M |
| Oct 13, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $117.64K | $6.84M |
| Oct 12, 2025 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $57.42K | $6.16M |
| Oct 11, 2025 | $0.1100 | $0.1100 | $0.1100 | $0.1100 | $41.67K | $6.46M |
| Oct 10, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $35.07K | $6.57M |
| Oct 9, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $62.72K | $6.65M |
| Oct 8, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $51.41K | $6.59M |
| Oct 7, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $45.52K | $6.72M |
| Oct 6, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $41.87K | $6.68M |
| Oct 5, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $49.14K | $6.46M |
| Oct 4, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $48.11K | $6.45M |
| Oct 3, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $38.42K | $6.40M |
| Oct 2, 2025 | $0.1065 | $0.1065 | $0.1065 | $0.1065 | $45.99K | $6.30M |
| Oct 1, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $50.32K | $6.15M |
| Sep 30, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $72.59K | $6.18M |
| Sep 29, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $53.00K | $6.10M |
| Sep 28, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $126.56K | $5.98M |
| Sep 27, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $48.70K | $5.96M |
| Sep 26, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $61.17K | $5.92M |
| Sep 25, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $61.49K | $6.02M |
| Sep 24, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $44.36K | $6.02M |
| Sep 23, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $65.24K | $6.02M |
| Sep 22, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $48.69K | $6.17M |
| Sep 21, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $39.38K | $6.19M |
| Sep 20, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $51.27K | $6.19M |
| Sep 19, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $59.82K | $6.22M |
| Sep 18, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $61.72K | $6.07M |
| Sep 17, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $57.56K | $6.05M |
| Sep 16, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $46.58K | $6.02M |
| Sep 15, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $17.17K | $5.98M |
| Sep 14, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $55.82K | $6.07M |
| Sep 13, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $63.04K | $6.07M |
| Sep 12, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $64.20K | $6.01M |
| Sep 11, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $54.72K | $5.95M |
| Sep 10, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $49.07K | $6.02M |
| Sep 9, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $62.00K | $6.02M |
| Sep 8, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $32.30K | $6.02M |
| Sep 7, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $56.06K | $5.99M |
| Sep 6, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $38.32K | $6.06M |
| Sep 5, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $52.99K | $5.98M |
| Sep 4, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $51.54K | $6.06M |
| Sep 3, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $53.52K | $5.99M |
| Sep 2, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $50.40K | $6.01M |
| Sep 1, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $50.58K | $6.04M |
| Aug 31, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $50.74K | $6.04M |
| Aug 30, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $45.39K | $6.06M |
| Aug 29, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $51.49K | $6.11M |
| Aug 28, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $52.96K | $6.05M |
| Aug 27, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $60.03K | $6.12M |
| Aug 26, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $76.33K | $6.04M |
| Aug 25, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $54.84K | $6.28M |
| Aug 24, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $52.31K | $6.30M |
| Aug 23, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $49.75K | $6.30M |
| Aug 22, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $36.34K | $6.10M |