SoSoValue
SOSO
Rank #316
$0.6010
Updated 25 days ago
Market Cap
$165.09M
24h Volume
$11.09M
Avg Volume (6m)
$6.84M
24h High/Low
$0.6270
$0.5923
$0.5923
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6010 | $0.6270 | $0.5923 | $0.6010 | $11.09M | $165.09M |
| Dec 2, 2025 | $0.6131 | $0.6131 | $0.5999 | $0.6002 | $11.07M | $165.74M |
| Dec 1, 2025 | $0.6223 | $0.6385 | $0.6002 | $0.6172 | $12.05M | $167.05M |
| Nov 30, 2025 | $0.5689 | $0.6229 | $0.5533 | $0.6197 | $10.81M | $158.16M |
| Nov 29, 2025 | $0.6266 | $0.6266 | $0.5727 | $0.5727 | $10.56M | $164.16M |
| Nov 28, 2025 | $0.6454 | $0.6693 | $0.6292 | $0.6292 | $11.27M | $176.06M |
| Nov 27, 2025 | $0.6544 | $0.6578 | $0.6379 | $0.6436 | $11.81M | $177.86M |
| Nov 26, 2025 | $0.6358 | $0.6576 | $0.6248 | $0.6576 | $12.98M | $174.79M |
| Nov 25, 2025 | $0.6270 | $0.6396 | $0.6180 | $0.6360 | $12.65M | $172.77M |
| Nov 24, 2025 | $0.5918 | $0.6274 | $0.5893 | $0.6248 | $9.73M | $166.44M |
| Nov 23, 2025 | $0.5901 | $0.6031 | $0.5835 | $0.5959 | $8.26M | $162.98M |
| Nov 22, 2025 | $0.5746 | $0.5941 | $0.5547 | $0.5941 | $9.12M | $156.59M |
| Nov 21, 2025 | $0.5912 | $0.5953 | $0.5571 | $0.5749 | $9.66M | $158.49M |
| Nov 20, 2025 | $0.6052 | $0.6135 | $0.5921 | $0.5982 | $9.20M | $166.55M |
| Nov 19, 2025 | $0.6151 | $0.6151 | $0.5890 | $0.5998 | $8.78M | $165.23M |
| Nov 18, 2025 | $0.6022 | $0.6187 | $0.5971 | $0.6161 | $9.57M | $166.76M |
| Nov 17, 2025 | $0.6195 | $0.6386 | $0.5954 | $0.6025 | $9.45M | $170.71M |
| Nov 16, 2025 | $0.6323 | $0.6403 | $0.6117 | $0.6161 | $9.35M | $172.67M |
| Nov 15, 2025 | $0.6029 | $0.6388 | $0.6029 | $0.6329 | $9.69M | $172.28M |
| Nov 14, 2025 | $0.6337 | $0.6359 | $0.6027 | $0.6047 | $10.38M | $169.91M |
| Nov 13, 2025 | $0.6645 | $0.6859 | $0.6248 | $0.6341 | $9.82M | $182.26M |
| Nov 12, 2025 | $0.6642 | $0.6901 | $0.6629 | $0.6669 | $10.07M | $184.95M |
| 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 |
| Aug 19, 2025 | $0.5495 | $0.5495 | $0.5495 | $0.5495 | $1.37M | $63.08M |
| Aug 18, 2025 | $0.5478 | $0.5478 | $0.5478 | $0.5478 | $1.97M | $63.07M |
| Aug 17, 2025 | $0.5498 | $0.5498 | $0.5498 | $0.5498 | $1.84M | $63.28M |
| Aug 16, 2025 | $0.5567 | $0.5567 | $0.5567 | $0.5567 | $5.14M | $63.80M |
| Aug 15, 2025 | $0.5620 | $0.5620 | $0.5620 | $0.5620 | $1.77M | $64.66M |
| Aug 14, 2025 | $0.5743 | $0.5743 | $0.5743 | $0.5743 | $1.12M | $66.13M |
| Aug 13, 2025 | $0.6114 | $0.6114 | $0.6114 | $0.6114 | $1.23M | $70.41M |
| Aug 12, 2025 | $0.5770 | $0.5770 | $0.5770 | $0.5770 | $1.27M | $66.44M |
| Aug 11, 2025 | $0.5888 | $0.5888 | $0.5888 | $0.5888 | $1.19M | $67.80M |
| Aug 10, 2025 | $0.5954 | $0.5954 | $0.5954 | $0.5954 | $1.47M | $68.55M |
| Aug 9, 2025 | $0.5691 | $0.5691 | $0.5691 | $0.5691 | $1.28M | $65.52M |
| Aug 8, 2025 | $0.5554 | $0.5554 | $0.5554 | $0.5554 | $1.21M | $64.11M |
| Aug 7, 2025 | $0.5412 | $0.5412 | $0.5412 | $0.5412 | $1.05M | $62.32M |
| Aug 6, 2025 | $0.5295 | $0.5295 | $0.5295 | $0.5295 | $1.17M | $60.97M |
| Aug 5, 2025 | $0.5422 | $0.5422 | $0.5422 | $0.5422 | $1.38M | $62.43M |
| Aug 4, 2025 | $0.5174 | $0.5174 | $0.5174 | $0.5174 | $1.60M | $59.57M |
| Aug 3, 2025 | $0.5027 | $0.5027 | $0.5027 | $0.5027 | $1.97M | $57.88M |
| Aug 2, 2025 | $0.5236 | $0.5236 | $0.5236 | $0.5236 | $1.55M | $60.25M |
| Aug 1, 2025 | $0.5468 | $0.5468 | $0.5468 | $0.5468 | $1.85M | $62.98M |
| Jul 31, 2025 | $0.5427 | $0.5427 | $0.5427 | $0.5427 | $2.22M | $62.50M |
| Jul 30, 2025 | $0.5406 | $0.5406 | $0.5406 | $0.5406 | $1.49M | $62.23M |
| Jul 29, 2025 | $0.5392 | $0.5392 | $0.5392 | $0.5392 | $1.72M | $62.19M |
| Jul 28, 2025 | $0.5601 | $0.5601 | $0.5601 | $0.5601 | $1.33M | $64.48M |
| Jul 27, 2025 | $0.5503 | $0.5503 | $0.5503 | $0.5503 | $1.31M | $63.29M |
| Jul 26, 2025 | $0.5566 | $0.5566 | $0.5566 | $0.5566 | $1.52M | $64.08M |
| Jul 25, 2025 | $0.5643 | $0.5643 | $0.5643 | $0.5643 | $2.74M | $64.97M |
| Jul 24, 2025 | $0.5802 | $0.5802 | $0.5802 | $0.5802 | $1.57M | $66.76M |
| Jul 23, 2025 | $0.5954 | $0.5954 | $0.5954 | $0.5954 | $1.88M | $68.55M |
| Jul 22, 2025 | $0.6151 | $0.6151 | $0.6151 | $0.6151 | $1.53M | $70.73M |
| Jul 21, 2025 | $0.6208 | $0.6208 | $0.6208 | $0.6208 | $1.83M | $71.45M |
| Jul 20, 2025 | $0.6148 | $0.6148 | $0.6148 | $0.6148 | $1.51M | $70.73M |
| Jul 19, 2025 | $0.6194 | $0.6194 | $0.6194 | $0.6194 | $2.59M | $71.24M |
| Jul 18, 2025 | $0.6102 | $0.6102 | $0.6102 | $0.6102 | $3.08M | $70.22M |
| Jul 17, 2025 | $0.5929 | $0.5929 | $0.5929 | $0.5929 | $2.67M | $68.26M |
| Jul 16, 2025 | $0.5879 | $0.5879 | $0.5879 | $0.5879 | $2.16M | $67.72M |
| Jul 15, 2025 | $0.5750 | $0.5750 | $0.5750 | $0.5750 | $2.37M | $66.18M |
| Jul 14, 2025 | $0.5765 | $0.5765 | $0.5765 | $0.5765 | $1.89M | $66.33M |
| Jul 13, 2025 | $0.5743 | $0.5743 | $0.5743 | $0.5743 | $1.83M | $66.10M |
| Jul 12, 2025 | $0.5755 | $0.5755 | $0.5755 | $0.5755 | $2.73M | $66.23M |
| Jul 11, 2025 | $0.6234 | $0.6234 | $0.6234 | $0.6234 | $2.18M | $71.70M |
| Jul 10, 2025 | $0.5898 | $0.5898 | $0.5898 | $0.5898 | $1.71M | $67.91M |
| Jul 9, 2025 | $0.5755 | $0.5755 | $0.5755 | $0.5755 | $1.39M | $66.24M |
| Jul 8, 2025 | $0.5608 | $0.5608 | $0.5608 | $0.5608 | $1.69M | $64.53M |
| Jul 7, 2025 | $0.5679 | $0.5679 | $0.5679 | $0.5679 | $1.78M | $65.33M |
| Jul 6, 2025 | $0.5675 | $0.5675 | $0.5675 | $0.5675 | $1.79M | $65.34M |
| Jul 5, 2025 | $0.5542 | $0.5542 | $0.5542 | $0.5542 | $2.02M | $63.84M |
| Jul 4, 2025 | $0.5608 | $0.5608 | $0.5608 | $0.5608 | $2.34M | $64.55M |
| Jul 3, 2025 | $0.5655 | $0.5655 | $0.5655 | $0.5655 | $3.44M | $65.14M |
| Jul 2, 2025 | $0.5566 | $0.5566 | $0.5566 | $0.5566 | $2.35M | $64.06M |
| Jul 1, 2025 | $0.5502 | $0.5502 | $0.5502 | $0.5502 | $3.13M | $63.21M |
| Jun 30, 2025 | $0.6052 | $0.6052 | $0.6052 | $0.6052 | $5.47M | $69.72M |
| Jun 29, 2025 | $0.5519 | $0.5519 | $0.5519 | $0.5519 | $3.93M | $63.55M |
| Jun 28, 2025 | $0.5165 | $0.5165 | $0.5165 | $0.5165 | $3.95M | $59.39M |