What historical data is shown for SOFION?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
SoFi (SOFION) Historical Data
SoFi Historical Price Information — Daily SOFION Open, High, Low, Close & Volume$16.88
-3.27% 1D
Recently Viewed
1H-0.65%
1D-3.27%
1W-2.76%
1M-7.81%
SoFi (SOFION) has 90 days of daily open, high, low and close on file. Over that window SOFION ranged $15.24 to $19.18, closed at $16.91 and is down 5.5% across the window.
SoFi — Window Stats
90 daily bars · MEXCBars
90
Window high
$19.18
Window low
$15.24
First → last
-5.48%
Latest close
$16.91
vs live
-0.18%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SOFION Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $17.07 | $17.31 | $16.69 | $16.91 | -0.94% | $118,310 | $12.72M |
| Sep 15, 2026 | $17.80 | $18.06 | $16.79 | $17.07 | -4.10% | $148,677 | $12.84M |
| Sep 14, 2026 | $17.25 | $17.95 | $16.76 | $17.80 | +3.19% | $163,021 | $13.39M |
| Sep 13, 2026 | $17.35 | $17.35 | $17.24 | $17.25 | -0.58% | $151,030 | $12.98M |
| Sep 12, 2026 | $17.30 | $17.35 | $17.28 | $17.35 | +0.29% | $147,514 | $13.05M |
| Sep 11, 2026 | $17.20 | $17.53 | $17.09 | $17.30 | +0.58% | $152,025 | $13.01M |
| Sep 10, 2026 | $17.36 | $17.49 | $16.94 | $17.20 | -0.92% | $158,455 | $12.94M |
| Sep 9, 2026 | $18.08 | $18.11 | $17.33 | $17.36 | -3.98% | $156,797 | $13.06M |
| Sep 8, 2026 | $18.09 | $18.59 | $17.73 | $18.08 | -0.06% | $167,472 | $13.60M |
| Sep 7, 2026 | $18.06 | $18.13 | $18.02 | $18.09 | +0.17% | $151,350 | $13.61M |
| Sep 6, 2026 | $18.07 | $18.13 | $17.98 | $18.06 | -0.06% | $152,262 | $13.59M |
| Sep 5, 2026 | $17.82 | $18.10 | $17.82 | $18.07 | +1.40% | $152,730 | $13.59M |
| Sep 4, 2026 | $18.65 | $18.98 | $17.72 | $17.82 | -4.45% | $152,112 | $13.40M |
| Sep 3, 2026 | $17.83 | $18.87 | $17.64 | $18.65 | +4.60% | $162,847 | $14.03M |
| Sep 2, 2026 | $17.16 | $18.26 | $16.81 | $17.83 | +3.90% | $140,878 | $13.41M |
| Sep 1, 2026 | $17.96 | $18.28 | $16.81 | $17.16 | -4.45% | $114,139 | $12.91M |
| Aug 31, 2026 | $18.10 | $18.18 | $17.54 | $17.96 | -0.77% | $119,897 | $13.51M |
| Aug 30, 2026 | $18.08 | $18.14 | $18.02 | $18.10 | +0.11% | $99,166 | $13.62M |
| Aug 29, 2026 | $18.08 | $18.17 | $18.07 | $18.08 | +0.00% | $106,575 | $13.60M |
| Aug 28, 2026 | $19.18 | $19.51 | $18.03 | $18.08 | -5.74% | $106,027 | $13.60M |
| Aug 27, 2026 | $18.98 | $19.50 | $18.67 | $19.18 | +1.05% | $108,657 | $14.43M |
| Aug 26, 2026 | $19.01 | $19.32 | $18.66 | $18.98 | -0.16% | $117,849 | $14.28M |
| Aug 25, 2026 | $18.29 | $19.22 | $18.27 | $19.01 | +3.94% | $116,034 | $14.30M |
| Aug 24, 2026 | $19.02 | $19.09 | $18.20 | $18.29 | -3.84% | $89,512 | $13.76M |
| Aug 23, 2026 | $18.99 | $19.30 | $18.64 | $19.02 | +0.16% | $57,986 | $14.31M |
| Aug 22, 2026 | $18.98 | $19.09 | $18.85 | $18.99 | +0.05% | $55,825 | $14.29M |
| Aug 21, 2026 | $17.92 | $19.20 | $17.90 | $18.98 | +5.92% | $56,523 | $14.28M |
| Aug 20, 2026 | $18.73 | $19.20 | $17.72 | $17.92 | -4.32% | $55,896 | $13.48M |
| Aug 19, 2026 | $17.76 | $18.77 | $17.60 | $18.73 | +5.46% | $54,175 | $14.09M |
| Aug 18, 2026 | $18.31 | $18.37 | $17.65 | $17.76 | -3.00% | $53,437 | $13.36M |
| Aug 17, 2026 | $18.29 | $18.93 | $18.17 | $18.31 | +0.11% | $54,228 | $13.77M |
| Aug 16, 2026 | $18.35 | $18.43 | $18.18 | $18.29 | -0.33% | $55,319 | $13.76M |
| Aug 15, 2026 | $18.29 | $18.43 | $18.18 | $18.35 | +0.33% | $55,608 | $13.80M |
| Aug 14, 2026 | $18.39 | $18.68 | $18.28 | $18.29 | -0.54% | $53,754 | $13.76M |
| Aug 13, 2026 | $17.94 | $18.79 | $17.87 | $18.39 | +2.51% | $55,487 | $13.83M |
| Aug 12, 2026 | $17.91 | $18.24 | $17.72 | $17.94 | +0.17% | $81,326 | $13.50M |
| Aug 11, 2026 | $17.94 | $18.60 | $17.82 | $17.91 | -0.17% | $57,607 | $13.47M |
| Aug 10, 2026 | $18.52 | $18.56 | $17.87 | $17.94 | -3.13% | $59,505 | $13.50M |
| Aug 9, 2026 | $18.44 | $18.57 | $18.21 | $18.52 | +0.43% | $56,679 | $13.93M |
| Aug 8, 2026 | $18.28 | $18.57 | $18.16 | $18.44 | +0.88% | $57,000 | $13.87M |
| Aug 7, 2026 | $18.01 | $18.74 | $17.88 | $18.28 | +1.50% | $60,106 | $13.75M |
| Aug 6, 2026 | $18.36 | $18.49 | $17.87 | $18.01 | -1.91% | $58,549 | $13.55M |
| Aug 5, 2026 | $18.28 | $18.74 | $18.14 | $18.36 | +0.44% | $57,540 | $13.81M |
| Aug 4, 2026 | $18.18 | $18.68 | $17.86 | $18.28 | +0.55% | $61,480 | $13.75M |
| Aug 3, 2026 | $16.15 | $18.24 | $16.09 | $18.18 | +12.57% | $62,513 | $13.68M |
| Aug 2, 2026 | $16.19 | $16.36 | $16.08 | $16.15 | -0.25% | $53,614 | $12.15M |
| Aug 1, 2026 | $16.20 | $16.36 | $16.09 | $16.19 | -0.06% | $54,429 | $12.18M |
| Jul 31, 2026 | $16.33 | $16.55 | $15.85 | $16.20 | -0.80% | $58,360 | $12.19M |
| Jul 30, 2026 | $15.24 | $16.41 | $15.23 | $16.33 | +7.15% | $58,605 | $12.28M |
| Jul 29, 2026 | $16.75 | $17.25 | $14.81 | $15.24 | -9.01% | $67,777 | $11.46M |
| Jul 28, 2026 | $16.93 | $16.96 | $16.24 | $16.75 | -1.06% | $60,681 | $12.60M |
| Jul 27, 2026 | $16.38 | $17.39 | $16.28 | $16.93 | +3.36% | $59,661 | $12.74M |
| Jul 26, 2026 | $16.42 | $16.64 | $16.26 | $16.38 | -0.24% | $54,234 | $12.32M |
| Jul 25, 2026 | $16.37 | $16.63 | $16.27 | $16.42 | +0.31% | $56,158 | $12.35M |
| Jul 24, 2026 | $16.56 | $16.83 | $16.28 | $16.37 | -1.15% | $59,697 | $12.31M |
| Jul 23, 2026 | $17.04 | $17.22 | $16.29 | $16.56 | -2.82% | $94,825 | $12.46M |
| Jul 22, 2026 | $17.61 | $18.03 | $16.83 | $17.04 | -3.24% | $153,986 | $12.82M |
| Jul 21, 2026 | $17.01 | $17.99 | $16.88 | $17.61 | +3.53% | $151,706 | $13.25M |
| Jul 20, 2026 | $17.17 | $17.49 | $16.91 | $17.01 | -0.93% | $83,445 | $12.80M |
| Jul 19, 2026 | $17.13 | $17.49 | $17.07 | $17.17 | +0.23% | $54,791 | $12.92M |
| Jul 18, 2026 | $17.44 | $17.44 | $17.07 | $17.13 | -1.78% | $54,056 | $12.89M |
| Jul 17, 2026 | $17.38 | $17.50 | $16.68 | $17.44 | +0.35% | $103,708 | $13.12M |
| Jul 16, 2026 | $17.95 | $18.01 | $17.32 | $17.38 | -3.18% | $66,139 | $13.07M |
| Jul 15, 2026 | $18.56 | $18.92 | $17.87 | $17.95 | -3.29% | $75,069 | $13.50M |
| Jul 14, 2026 | $18.17 | $18.73 | $18.04 | $18.56 | +2.15% | $89,471 | $13.96M |
| Jul 13, 2026 | $18.97 | $19.37 | $18.11 | $18.17 | -4.22% | $95,675 | $13.67M |
| Jul 12, 2026 | $18.98 | $18.98 | $18.94 | $18.97 | -0.05% | $55,358 | $14.27M |
| Jul 11, 2026 | $18.77 | $19.01 | $18.74 | $18.98 | +1.12% | $55,229 | $14.28M |
| Jul 10, 2026 | $18.56 | $19.51 | $18.52 | $18.77 | +1.13% | $88,625 | $14.12M |
| Jul 9, 2026 | $17.63 | $18.58 | $17.61 | $18.56 | +5.28% | $70,787 | $13.96M |
| Jul 8, 2026 | $17.77 | $17.86 | $17.11 | $17.63 | -0.79% | $87,917 | $13.26M |
| Jul 7, 2026 | $18.66 | $18.89 | $17.68 | $17.77 | -4.77% | $87,793 | $13.37M |
| Jul 6, 2026 | $18.27 | $19.05 | $18.18 | $18.66 | +2.13% | $88,576 | $14.04M |
| Jul 5, 2026 | $18.28 | $18.34 | $18.24 | $18.27 | -0.05% | $57,597 | $13.74M |
| Jul 4, 2026 | $18.26 | $18.34 | $18.24 | $18.28 | +0.11% | $53,517 | $13.75M |
| Jul 3, 2026 | $18.23 | $18.38 | $18.13 | $18.26 | +0.16% | $55,935 | $13.74M |
| Jul 2, 2026 | $18.41 | $19.00 | $17.91 | $18.23 | -0.98% | $78,068 | $13.71M |
| Jul 1, 2026 | $17.99 | $18.72 | $17.94 | $18.41 | +2.33% | $63,635 | $13.85M |
| Jun 30, 2026 | $18.15 | $18.24 | $17.76 | $17.99 | -0.88% | $69,299 | $13.53M |
| Jun 29, 2026 | $17.54 | $18.22 | $17.51 | $18.15 | +3.48% | $70,282 | $13.65M |
| Jun 28, 2026 | $17.54 | $17.62 | $17.48 | $17.54 | +0.00% | $54,789 | $13.19M |
| Jun 27, 2026 | $17.75 | $17.78 | $17.48 | $17.54 | -1.18% | $55,338 | $13.19M |
| Jun 26, 2026 | $17.33 | $17.92 | $16.95 | $17.75 | +2.42% | $68,233 | $13.35M |
| Jun 25, 2026 | $17.49 | $17.66 | $16.93 | $17.33 | -0.91% | $71,687 | $13.04M |
| Jun 24, 2026 | $17.33 | $18.36 | $17.25 | $17.49 | +0.92% | $78,564 | $13.16M |
| Jun 23, 2026 | $17.17 | $17.62 | $16.55 | $17.33 | +0.93% | $79,495 | $13.04M |
| Jun 22, 2026 | $17.88 | $17.98 | $17.13 | $17.17 | -3.97% | $67,894 | $12.92M |
| Jun 21, 2026 | $17.89 | $17.91 | $17.86 | $17.88 | -0.06% | $53,056 | $13.45M |
| Jun 20, 2026 | $17.89 | $17.94 | $17.86 | $17.89 | +0.00% | $53,518 | $13.46M |
| Jun 19, 2026 | $17.87 | $17.94 | $17.86 | $17.89 | — | $54,885 | $13.46M |
SoFi Historical Data FAQ
Window highs, lows, best/worst days and volume for SoFiWhat is the all-time high for SOFION?
SoFi's record price is about $32.73. It currently trades at $16.88, roughly 48.4% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SOFION market cap?
SoFi has a market capitalisation of about $21.81B, on roughly $243,618 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SOFION change over this window?
Across 90 daily candles, close-to-close moved down 5.48%.
What were SOFION's high and low in this window?
In this sample, the highest trade print is about $19.51 (Aug 28, 2026) and the lowest about $14.81 (Jul 29, 2026).
What were SOFION's best and worst days in this window?
Best close-to-close day was about +12.57% (Aug 3, 2026); worst was -9.01% (Jul 29, 2026).