Sophon
SOPH
Rank #773
$0.0165
Updated 25 days ago
Market Cap
$32.88M
24h Volume
$7.52M
Avg Volume (6m)
$22.99M
24h High/Low
$0.0167
$0.0158
$0.0158
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0165 | $0.0167 | $0.0158 | $0.0165 | $7.52M | $32.88M |
| Dec 2, 2025 | $0.0153 | $0.0167 | $0.0153 | $0.0166 | $6.89M | $31.86M |
| Dec 1, 2025 | $0.0162 | $0.0162 | $0.0149 | $0.0154 | $7.67M | $30.48M |
| Nov 30, 2025 | $0.0165 | $0.0166 | $0.0162 | $0.0164 | $6.76M | $32.87M |
| Nov 29, 2025 | $0.0168 | $0.0169 | $0.0164 | $0.0165 | $7.06M | $33.31M |
| Nov 28, 2025 | $0.0173 | $0.0173 | $0.0167 | $0.0168 | $8.10M | $33.94M |
| Nov 27, 2025 | $0.0171 | $0.0175 | $0.0169 | $0.0173 | $9.53M | $34.42M |
| Nov 26, 2025 | $0.0168 | $0.0171 | $0.0163 | $0.0170 | $6.26M | $33.45M |
| Nov 25, 2025 | $0.0166 | $0.0168 | $0.0163 | $0.0168 | $5.89M | $33.11M |
| Nov 24, 2025 | $0.0164 | $0.0168 | $0.0160 | $0.0166 | $5.26M | $32.84M |
| Nov 23, 2025 | $0.0167 | $0.0168 | $0.0164 | $0.0166 | $7.52M | $33.21M |
| Nov 22, 2025 | $0.0166 | $0.0171 | $0.0163 | $0.0169 | $15.56M | $33.39M |
| Nov 21, 2025 | $0.0169 | $0.0171 | $0.0156 | $0.0162 | $13.07M | $32.69M |
| Nov 20, 2025 | $0.0181 | $0.0181 | $0.0167 | $0.0171 | $15.64M | $35.22M |
| Nov 19, 2025 | $0.0176 | $0.0183 | $0.0173 | $0.0180 | $14.36M | $35.62M |
| Nov 18, 2025 | $0.0172 | $0.0176 | $0.0170 | $0.0175 | $11.59M | $34.56M |
| Nov 17, 2025 | $0.0190 | $0.0190 | $0.0171 | $0.0173 | $9.70M | $36.68M |
| Nov 16, 2025 | $0.0197 | $0.0197 | $0.0184 | $0.0188 | $6.07M | $38.47M |
| Nov 15, 2025 | $0.0194 | $0.0200 | $0.0194 | $0.0196 | $7.31M | $39.59M |
| Nov 14, 2025 | $0.0206 | $0.0206 | $0.0194 | $0.0196 | $10.39M | $39.75M |
| Nov 13, 2025 | $0.0212 | $0.0222 | $0.0198 | $0.0204 | $7.75M | $42.68M |
| Nov 12, 2025 | $0.0220 | $0.0225 | $0.0212 | $0.0215 | $9.60M | $43.93M |
| 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 |
| Aug 19, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $15.77M | $70.61M |
| Aug 18, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $12.33M | $73.92M |
| Aug 17, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $7.83M | $73.34M |
| Aug 16, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $9.40M | $72.72M |
| Aug 15, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $34.53M | $74.21M |
| Aug 14, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $19.26M | $80.80M |
| Aug 13, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $22.46M | $79.84M |
| Aug 12, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $35.16M | $77.29M |
| Aug 11, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $19.49M | $83.64M |
| Aug 10, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $21.06M | $85.88M |
| Aug 9, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $13.17M | $82.99M |
| Aug 8, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $26.55M | $82.24M |
| Aug 7, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $15.37M | $79.67M |
| Aug 6, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $21.92M | $81.18M |
| Aug 5, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $29.54M | $86.25M |
| Aug 4, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $27.68M | $84.27M |
| Aug 3, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $60.61M | $81.73M |
| Aug 2, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $55.22M | $79.67M |
| Aug 1, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $161.23M | $83.11M |
| Jul 31, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $32.27M | $75.83M |
| Jul 30, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $77.34M | $77.95M |
| Jul 29, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $26.75M | $75.09M |
| Jul 28, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $14.77M | $81.39M |
| Jul 27, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $25.80M | $82.52M |
| Jul 26, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $48.76M | $82.14M |
| Jul 25, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $316.67M | $87.73M |
| Jul 24, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $285.32M | $84.29M |
| Jul 23, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $119.39M | $79.85M |
| Jul 22, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $47.62M | $77.47M |
| Jul 21, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $13.93M | $71.51M |
| Jul 20, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $12.68M | $68.64M |
| Jul 19, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $27.88M | $69.05M |
| Jul 18, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $28.15M | $70.53M |
| Jul 17, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $21.96M | $72.03M |
| Jul 16, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $18.02M | $72.05M |
| Jul 15, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $19.36M | $70.76M |
| Jul 14, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $13.73M | $71.95M |
| Jul 13, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $53.35M | $73.23M |
| Jul 12, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $84.91M | $75.75M |
| Jul 11, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $54.84M | $71.38M |
| Jul 10, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $60.64M | $67.91M |
| Jul 9, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $24.64M | $62.48M |
| Jul 8, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $51.45M | $62.07M |
| Jul 7, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $20.91M | $62.37M |
| Jul 6, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $21.17M | $62.56M |
| Jul 5, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $36.93M | $61.57M |
| Jul 4, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $17.83M | $64.57M |
| Jul 3, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $23.43M | $66.03M |
| Jul 2, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $13.42M | $62.25M |
| Jul 1, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $20.14M | $67.65M |
| Jun 30, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $16.72M | $69.09M |
| Jun 29, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $13.94M | $66.65M |
| Jun 28, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $19.64M | $65.30M |