What historical data is shown for SOPH?
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.
Sophon (SOPH) Historical Data
ETH
Layer-2
Sophon Historical Price Information — Daily SOPH Open, High, Low, Close & Volume
$0.00149
+2.05% 1D
Recently Viewed
1H+2.05%
1D+2.05%
1W+0.00%
1M-60.58%
Sophon (SOPH) has 90 days of daily open, high, low and close on file. Over that window SOPH ranged $0.001381 to $0.005882, closed at $0.001479 and is down 61.4% across the window.
Sophon — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.005882
Window low
$0.001381
First → last
-61.35%
Latest close
$0.001479
vs live
+0.74%
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.
SOPH Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.001439 | $0.001499 | $0.001417 | $0.001479 | +2.78% | $15,045 | $7.69M |
| Nov 3, 2026 | $0.001501 | $0.001505 | $0.001423 | $0.001439 | -4.13% | $93,363 | $7.48M |
| Nov 2, 2026 | $0.001502 | $0.001799 | $0.001471 | $0.001501 | -0.07% | $171,793 | $7.80M |
| Nov 1, 2026 | $0.001381 | $0.001561 | $0.001323 | $0.001502 | +8.76% | $230,201 | $7.81M |
| Oct 31, 2026 | $0.002197 | $0.002257 | $0.001336 | $0.001381 | -37.14% | $519,488 | $7.18M |
| Oct 30, 2026 | $0.001409 | $0.002541 | $0.001188 | $0.002197 | +55.93% | $426,044 | $11.42M |
| Oct 29, 2026 | $0.001489 | $0.001529 | $0.001395 | $0.001409 | -5.37% | $68,132 | $7.32M |
| Oct 28, 2026 | $0.001482 | $0.001571 | $0.001468 | $0.001489 | +0.47% | $57,617 | $7.74M |
| Oct 27, 2026 | $0.00141 | $0.001494 | $0.00139 | $0.001482 | +5.11% | $60,422 | $7.70M |
| Oct 26, 2026 | $0.001412 | $0.001481 | $0.00136 | $0.00141 | -0.14% | $93,509 | $7.33M |
| Oct 25, 2026 | $0.001518 | $0.001574 | $0.001392 | $0.001412 | -6.98% | $106,942 | $7.34M |
| Oct 24, 2026 | $0.001625 | $0.001657 | $0.001439 | $0.001518 | -6.58% | $86,963 | $7.89M |
| Oct 23, 2026 | $0.001584 | $0.002404 | $0.001574 | $0.001625 | +2.59% | $334,508 | $8.45M |
| Oct 22, 2026 | $0.001606 | $0.001698 | $0.001527 | $0.001584 | -1.37% | $118,308 | $8.23M |
| Oct 21, 2026 | $0.001759 | $0.00188 | $0.00158 | $0.001606 | -8.70% | $118,040 | $8.35M |
| Oct 20, 2026 | $0.001934 | $0.002033 | $0.001621 | $0.001759 | -9.05% | $176,221 | $9.14M |
| Oct 19, 2026 | $0.002119 | $0.002141 | $0.001902 | $0.001934 | -8.73% | $70,481 | $10.05M |
| Oct 18, 2026 | $0.002195 | $0.002222 | $0.002047 | $0.002119 | -3.46% | $69,864 | $11.02M |
| Oct 17, 2026 | $0.002346 | $0.002346 | $0.0021 | $0.002195 | -6.44% | $79,724 | $11.41M |
| Oct 16, 2026 | $0.002406 | $0.002478 | $0.002316 | $0.002346 | -2.49% | $87,233 | $12.20M |
| Oct 15, 2026 | $0.002895 | $0.002911 | $0.002377 | $0.002406 | -16.89% | $126,149 | $12.51M |
| Oct 14, 2026 | $0.003266 | $0.003299 | $0.0027 | $0.002895 | -11.36% | $76,933 | $15.05M |
| Oct 13, 2026 | $0.003395 | $0.003407 | $0.003186 | $0.003266 | -3.80% | $76,781 | $16.98M |
| Oct 12, 2026 | $0.003556 | $0.003595 | $0.003378 | $0.003395 | -4.53% | $70,209 | $17.65M |
| Oct 11, 2026 | $0.003644 | $0.003807 | $0.003511 | $0.003556 | -2.41% | $80,797 | $18.49M |
| Oct 10, 2026 | $0.003667 | $0.003696 | $0.003627 | $0.003644 | -0.63% | $57,188 | $18.94M |
| Oct 9, 2026 | $0.003575 | $0.003673 | $0.003562 | $0.003667 | +2.57% | $59,274 | $19.06M |
| Oct 8, 2026 | $0.003701 | $0.003773 | $0.003377 | $0.003575 | -3.40% | $88,511 | $18.58M |
| Oct 7, 2026 | $0.003742 | $0.003746 | $0.003583 | $0.003701 | -1.10% | $69,848 | $19.24M |
| Oct 6, 2026 | $0.003823 | $0.003829 | $0.003703 | $0.003742 | -2.12% | $63,715 | $19.45M |
| Oct 5, 2026 | $0.003777 | $0.003876 | $0.003744 | $0.003823 | +1.22% | $61,470 | $19.87M |
| Oct 4, 2026 | $0.003751 | $0.003849 | $0.003744 | $0.003777 | +0.69% | $61,500 | $19.63M |
| Oct 3, 2026 | $0.003748 | $0.003863 | $0.003681 | $0.003751 | +0.08% | $58,541 | $19.50M |
| Oct 2, 2026 | $0.003808 | $0.003837 | $0.003689 | $0.003748 | -1.58% | $62,049 | $19.48M |
| Oct 1, 2026 | $0.003684 | $0.00399 | $0.003566 | $0.003808 | +3.37% | $82,673 | $19.80M |
| Sep 30, 2026 | $0.003529 | $0.003736 | $0.003516 | $0.003684 | +4.39% | $72,222 | $19.15M |
| Sep 29, 2026 | $0.003486 | $0.003672 | $0.003451 | $0.003529 | +1.23% | $66,467 | $18.35M |
| Sep 28, 2026 | $0.003746 | $0.003755 | $0.0034 | $0.003486 | -6.94% | $81,196 | $18.12M |
| Sep 27, 2026 | $0.003875 | $0.003877 | $0.003715 | $0.003746 | -3.33% | $64,051 | $19.47M |
| Sep 26, 2026 | $0.003835 | $0.003957 | $0.003787 | $0.003875 | +1.04% | $73,697 | $20.14M |
| Sep 25, 2026 | $0.003828 | $0.003879 | $0.003761 | $0.003835 | +0.18% | $63,912 | $19.94M |
| Sep 24, 2026 | $0.003755 | $0.003865 | $0.00375 | $0.003828 | +1.94% | $91,764 | $19.90M |
| Sep 23, 2026 | $0.003893 | $0.003895 | $0.003622 | $0.003755 | -3.54% | $205,839 | $19.52M |
| Sep 22, 2026 | $0.004509 | $0.00455 | $0.003757 | $0.003893 | -13.66% | $205,643 | $20.24M |
| Sep 21, 2026 | $0.004393 | $0.004537 | $0.004293 | $0.004509 | +2.64% | $134,316 | $23.44M |
| Sep 20, 2026 | $0.004314 | $0.004519 | $0.00417 | $0.004393 | +1.83% | $89,575 | $22.84M |
| Sep 19, 2026 | $0.004105 | $0.004318 | $0.004062 | $0.004314 | +5.09% | $84,141 | $22.43M |
| Sep 18, 2026 | $0.003897 | $0.004125 | $0.003829 | $0.004105 | +5.34% | $69,007 | $21.34M |
| Sep 17, 2026 | $0.003947 | $0.004175 | $0.003797 | $0.003897 | -1.27% | $92,404 | $20.26M |
| Sep 16, 2026 | $0.003667 | $0.004244 | $0.003629 | $0.003947 | +7.64% | $205,507 | $20.52M |
| Sep 15, 2026 | $0.003945 | $0.004146 | $0.003569 | $0.003667 | -7.05% | $111,737 | $19.06M |
| Sep 14, 2026 | $0.004272 | $0.004345 | $0.003388 | $0.003945 | -7.65% | $148,364 | $20.51M |
| Sep 13, 2026 | $0.004788 | $0.00483 | $0.004174 | $0.004272 | -10.78% | $149,879 | $22.21M |
| Sep 12, 2026 | $0.004506 | $0.004968 | $0.004411 | $0.004788 | +6.26% | $269,150 | $24.89M |
| Sep 11, 2026 | $0.004412 | $0.00462 | $0.004115 | $0.004506 | +2.13% | $208,367 | $23.42M |
| Sep 10, 2026 | $0.004214 | $0.004817 | $0.004065 | $0.004412 | +4.70% | $258,961 | $22.94M |
| Sep 9, 2026 | $0.005882 | $0.005942 | $0.003925 | $0.004214 | -28.36% | $947,141 | $21.91M |
| Sep 8, 2026 | $0.00576 | $0.01384 | $0.005534 | $0.005882 | +2.12% | $3.11M | $30.58M |
| Sep 7, 2026 | $0.004197 | $0.005824 | $0.004126 | $0.00576 | +37.24% | $641,151 | $29.94M |
| Sep 6, 2026 | $0.004044 | $0.004306 | $0.004023 | $0.004197 | +3.78% | $64,967 | $21.82M |
| Sep 5, 2026 | $0.004074 | $0.004816 | $0.003957 | $0.004044 | -0.74% | $86,388 | $21.02M |
| Sep 4, 2026 | $0.003897 | $0.004087 | $0.003802 | $0.004074 | +4.54% | $77,212 | $21.18M |
| Sep 3, 2026 | $0.00385 | $0.003991 | $0.003685 | $0.003897 | +1.22% | $69,551 | $20.26M |
| Sep 2, 2026 | $0.004005 | $0.004773 | $0.00384 | $0.00385 | -3.87% | $151,045 | $20.01M |
| Sep 1, 2026 | $0.004029 | $0.004184 | $0.003897 | $0.004005 | -0.60% | $63,550 | $20.82M |
| Aug 31, 2026 | $0.003887 | $0.004195 | $0.003865 | $0.004029 | +3.65% | $70,861 | $20.94M |
| Aug 30, 2026 | $0.003877 | $0.004159 | $0.003832 | $0.003887 | +0.26% | $66,929 | $20.21M |
| Aug 29, 2026 | $0.003764 | $0.003989 | $0.003746 | $0.003877 | +3.00% | $63,331 | $20.15M |
| Aug 28, 2026 | $0.003878 | $0.004028 | $0.003702 | $0.003764 | -2.94% | $85,231 | $19.57M |
| Aug 27, 2026 | $0.003683 | $0.003971 | $0.003638 | $0.003878 | +5.29% | $68,885 | $20.16M |
| Aug 26, 2026 | $0.003544 | $0.003689 | $0.003509 | $0.003683 | +3.92% | $64,337 | $19.15M |
| Aug 25, 2026 | $0.0037 | $0.003774 | $0.003486 | $0.003544 | -4.22% | $79,050 | $18.42M |
| Aug 24, 2026 | $0.003836 | $0.003843 | $0.003658 | $0.0037 | -3.55% | $61,901 | $19.23M |
| Aug 23, 2026 | $0.003783 | $0.003868 | $0.003612 | $0.003836 | +1.40% | $63,083 | $19.94M |
| Aug 22, 2026 | $0.003893 | $0.004103 | $0.003712 | $0.003783 | -2.83% | $78,244 | $19.67M |
| Aug 21, 2026 | $0.003607 | $0.00393 | $0.0036 | $0.003893 | +7.93% | $71,051 | $20.24M |
| Aug 20, 2026 | $0.003534 | $0.003621 | $0.003487 | $0.003607 | +2.07% | $76,942 | $18.75M |
| Aug 19, 2026 | $0.003357 | $0.003571 | $0.003284 | $0.003534 | +5.27% | $70,961 | $18.37M |
| Aug 18, 2026 | $0.003375 | $0.003451 | $0.003331 | $0.003357 | -0.53% | $71,433 | $17.45M |
| Aug 17, 2026 | $0.004068 | $0.004068 | $0.003374 | $0.003375 | -17.04% | $102,069 | $17.54M |
| Aug 16, 2026 | $0.003722 | $0.004556 | $0.003606 | $0.004068 | +9.30% | $74,261 | $21.15M |
| Aug 15, 2026 | $0.003474 | $0.003808 | $0.003448 | $0.003722 | +7.14% | $57,584 | $19.35M |
| Aug 14, 2026 | $0.003515 | $0.003604 | $0.003368 | $0.003474 | -1.17% | $59,923 | $18.06M |
| Aug 13, 2026 | $0.003545 | $0.003764 | $0.003418 | $0.003515 | -0.85% | $58,863 | $18.27M |
| Aug 12, 2026 | $0.003867 | $0.004234 | $0.003534 | $0.003545 | -8.33% | $61,475 | $18.43M |
| Aug 11, 2026 | $0.003978 | $0.0040 | $0.003614 | $0.003867 | -2.79% | $58,516 | $20.10M |
| Aug 10, 2026 | $0.004035 | $0.004055 | $0.003946 | $0.003978 | -1.41% | $55,079 | $20.68M |
| Aug 9, 2026 | $0.00395 | $0.004077 | $0.003949 | $0.004035 | +2.15% | $56,747 | $20.98M |
| Aug 8, 2026 | $0.003827 | $0.004023 | $0.003814 | $0.00395 | +3.21% | $58,464 | $20.53M |
| Aug 7, 2026 | $0.003828 | $0.003985 | $0.003821 | $0.003827 | — | $59,165 | $19.89M |
Sophon Historical Data FAQ
Window highs, lows, best/worst days and volume for SophonWhat is the all-time high for SOPH?
Sophon's record price is about $0.110782. It currently trades at $0.00149, roughly 98.7% below that peak. The all-time low on record is $0.00193318. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SOPH market cap?
Sophon has a market capitalisation of about $7.53M, on roughly $20.59M 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 SOPH change over this window?
Across 90 daily candles, close-to-close moved down 61.35%.
What were SOPH's high and low in this window?
In this sample, the highest trade print is about $0.01384 (Sep 8, 2026) and the lowest about $0.001188 (Oct 30, 2026).
What were SOPH's best and worst days in this window?
Best close-to-close day was about +55.93% (Oct 30, 2026); worst was -37.14% (Oct 31, 2026).