SoSoValue
SOSO
Rank #316
$0.6010
Updated 25 days ago
Market Cap
$165.09M
24h Volume
$11.09M
Avg Volume (90d)
$11.05M
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 |