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
$0.00405
+8.58% 1D
Recently Viewed
1H-1.70%
1D+8.58%
1W-17.52%
1M+19.82%
Sophon (SOPH) has 90 days of daily open, high, low and close on file. Over that window SOPH ranged $0.003357 to $0.005882, closed at $0.004066 and is down 22.8% across the window.
Sophon — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.005882
Window low
$0.003357
First → last
-22.83%
Latest close
$0.004066
vs live
-0.39%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.003667 | $0.004244 | $0.003629 | $0.004066 | +10.88% | $163,053 | $16.79M |
| Sep 15, 2026 | $0.003945 | $0.004146 | $0.003569 | $0.003667 | -7.05% | $111,737 | $15.14M |
| Sep 14, 2026 | $0.004272 | $0.004345 | $0.003388 | $0.003945 | -7.65% | $148,364 | $16.29M |
| Sep 13, 2026 | $0.004788 | $0.00483 | $0.004174 | $0.004272 | -10.78% | $149,879 | $17.64M |
| Sep 12, 2026 | $0.004506 | $0.004968 | $0.004411 | $0.004788 | +6.26% | $269,150 | $19.77M |
| Sep 11, 2026 | $0.004412 | $0.00462 | $0.004115 | $0.004506 | +2.13% | $208,367 | $18.61M |
| Sep 10, 2026 | $0.004214 | $0.004817 | $0.004065 | $0.004412 | +4.70% | $258,961 | $18.22M |
| Sep 9, 2026 | $0.005882 | $0.005942 | $0.003925 | $0.004214 | -28.36% | $947,141 | $17.40M |
| Sep 8, 2026 | $0.00576 | $0.01384 | $0.005534 | $0.005882 | +2.12% | $3.11M | $24.29M |
| Sep 7, 2026 | $0.004197 | $0.005824 | $0.004126 | $0.00576 | +37.24% | $641,151 | $23.78M |
| Sep 6, 2026 | $0.004044 | $0.004306 | $0.004023 | $0.004197 | +3.78% | $64,967 | $17.33M |
| Sep 5, 2026 | $0.004074 | $0.004816 | $0.003957 | $0.004044 | -0.74% | $86,388 | $16.70M |
| Sep 4, 2026 | $0.003897 | $0.004087 | $0.003802 | $0.004074 | +4.54% | $77,212 | $16.82M |
| Sep 3, 2026 | $0.00385 | $0.003991 | $0.003685 | $0.003897 | +1.22% | $69,551 | $16.09M |
| Sep 2, 2026 | $0.004005 | $0.004773 | $0.00384 | $0.00385 | -3.87% | $151,045 | $15.90M |
| Sep 1, 2026 | $0.004029 | $0.004184 | $0.003897 | $0.004005 | -0.60% | $63,550 | $16.54M |
| Aug 31, 2026 | $0.003887 | $0.004195 | $0.003865 | $0.004029 | +3.65% | $70,861 | $16.64M |
| Aug 30, 2026 | $0.003877 | $0.004159 | $0.003832 | $0.003887 | +0.26% | $66,929 | $16.05M |
| Aug 29, 2026 | $0.003764 | $0.003989 | $0.003746 | $0.003877 | +3.00% | $63,331 | $16.01M |
| Aug 28, 2026 | $0.003878 | $0.004028 | $0.003702 | $0.003764 | -2.94% | $85,231 | $15.54M |
| Aug 27, 2026 | $0.003683 | $0.003971 | $0.003638 | $0.003878 | +5.29% | $68,885 | $16.01M |
| Aug 26, 2026 | $0.003544 | $0.003689 | $0.003509 | $0.003683 | +3.92% | $64,337 | $15.21M |
| Aug 25, 2026 | $0.0037 | $0.003774 | $0.003486 | $0.003544 | -4.22% | $79,050 | $14.63M |
| Aug 24, 2026 | $0.003836 | $0.003843 | $0.003658 | $0.0037 | -3.55% | $61,901 | $15.28M |
| Aug 23, 2026 | $0.003783 | $0.003868 | $0.003612 | $0.003836 | +1.40% | $63,083 | $15.84M |
| Aug 22, 2026 | $0.003893 | $0.004103 | $0.003712 | $0.003783 | -2.83% | $78,244 | $15.62M |
| Aug 21, 2026 | $0.003607 | $0.00393 | $0.0036 | $0.003893 | +7.93% | $71,051 | $16.07M |
| Aug 20, 2026 | $0.003534 | $0.003621 | $0.003487 | $0.003607 | +2.07% | $76,942 | $14.89M |
| Aug 19, 2026 | $0.003357 | $0.003571 | $0.003284 | $0.003534 | +5.27% | $70,961 | $14.59M |
| Aug 18, 2026 | $0.003375 | $0.003451 | $0.003331 | $0.003357 | -0.53% | $71,433 | $13.86M |
| Aug 17, 2026 | $0.004068 | $0.004068 | $0.003374 | $0.003375 | -17.04% | $102,069 | $13.94M |
| Aug 16, 2026 | $0.003722 | $0.004556 | $0.003606 | $0.004068 | +9.30% | $74,261 | $16.80M |
| Aug 15, 2026 | $0.003474 | $0.003808 | $0.003448 | $0.003722 | +7.14% | $57,584 | $15.37M |
| Aug 14, 2026 | $0.003515 | $0.003604 | $0.003368 | $0.003474 | -1.17% | $59,923 | $14.34M |
| Aug 13, 2026 | $0.003545 | $0.003764 | $0.003418 | $0.003515 | -0.85% | $58,863 | $14.51M |
| Aug 12, 2026 | $0.003867 | $0.004234 | $0.003534 | $0.003545 | -8.33% | $61,475 | $14.64M |
| Aug 11, 2026 | $0.003978 | $0.0040 | $0.003614 | $0.003867 | -2.79% | $58,516 | $15.97M |
| Aug 10, 2026 | $0.004035 | $0.004055 | $0.003946 | $0.003978 | -1.41% | $55,079 | $16.43M |
| Aug 9, 2026 | $0.00395 | $0.004077 | $0.003949 | $0.004035 | +2.15% | $56,747 | $16.66M |
| Aug 8, 2026 | $0.003827 | $0.004023 | $0.003814 | $0.00395 | +3.21% | $58,464 | $16.31M |
| Aug 7, 2026 | $0.003828 | $0.003985 | $0.003821 | $0.003827 | -0.03% | $59,165 | $15.80M |
| Aug 6, 2026 | $0.00381 | $0.003893 | $0.00381 | $0.003828 | +0.47% | $56,138 | $15.81M |
| Aug 5, 2026 | $0.003821 | $0.003877 | $0.003799 | $0.00381 | -0.29% | $58,516 | $15.73M |
| Aug 4, 2026 | $0.003894 | $0.003908 | $0.00382 | $0.003821 | -1.87% | $55,108 | $15.78M |
| Aug 3, 2026 | $0.003945 | $0.004001 | $0.003802 | $0.003894 | -1.29% | $63,039 | $16.08M |
| Aug 2, 2026 | $0.003914 | $0.003972 | $0.003908 | $0.003945 | +0.79% | $54,011 | $16.29M |
| Aug 1, 2026 | $0.003958 | $0.004042 | $0.003914 | $0.003914 | -1.11% | $53,793 | $16.16M |
| Jul 31, 2026 | $0.004024 | $0.004098 | $0.003903 | $0.003958 | -1.64% | $58,499 | $16.34M |
| Jul 30, 2026 | $0.003931 | $0.00419 | $0.003912 | $0.004024 | +2.37% | $55,777 | $16.62M |
| Jul 29, 2026 | $0.004124 | $0.004149 | $0.003876 | $0.003931 | -4.68% | $57,156 | $16.23M |
| Jul 28, 2026 | $0.004176 | $0.00419 | $0.004103 | $0.004124 | -1.25% | $56,947 | $17.03M |
| Jul 27, 2026 | $0.004474 | $0.004476 | $0.004174 | $0.004176 | -6.66% | $54,782 | $17.24M |
| Jul 26, 2026 | $0.00448 | $0.004502 | $0.004432 | $0.004474 | -0.13% | $55,804 | $18.47M |
| Jul 25, 2026 | $0.004474 | $0.004504 | $0.004389 | $0.00448 | +0.13% | $54,491 | $18.50M |
| Jul 24, 2026 | $0.004541 | $0.0046 | $0.004445 | $0.004474 | -1.48% | $55,527 | $18.47M |
| Jul 23, 2026 | $0.004685 | $0.004717 | $0.004523 | $0.004541 | -3.07% | $55,929 | $18.75M |
| Jul 22, 2026 | $0.004704 | $0.005159 | $0.004655 | $0.004685 | -0.40% | $68,131 | $19.34M |
| Jul 21, 2026 | $0.004535 | $0.004823 | $0.004523 | $0.004704 | +3.73% | $56,526 | $19.42M |
| Jul 20, 2026 | $0.00448 | $0.004587 | $0.004395 | $0.004535 | +1.23% | $56,659 | $18.73M |
| Jul 19, 2026 | $0.004584 | $0.004603 | $0.004446 | $0.00448 | -2.27% | $54,117 | $18.50M |
| Jul 18, 2026 | $0.004531 | $0.004588 | $0.004473 | $0.004584 | +1.17% | $54,525 | $18.93M |
| Jul 17, 2026 | $0.004645 | $0.004657 | $0.004515 | $0.004531 | -2.45% | $53,701 | $18.71M |
| Jul 16, 2026 | $0.004664 | $0.004715 | $0.004596 | $0.004645 | -0.41% | $56,838 | $19.18M |
| Jul 15, 2026 | $0.004704 | $0.004734 | $0.004618 | $0.004664 | -0.85% | $54,375 | $19.26M |
| Jul 14, 2026 | $0.00457 | $0.004727 | $0.004487 | $0.004704 | +2.93% | $57,729 | $19.42M |
| Jul 13, 2026 | $0.004756 | $0.004823 | $0.004537 | $0.00457 | -3.91% | $54,746 | $18.87M |
| Jul 12, 2026 | $0.004809 | $0.004846 | $0.004744 | $0.004756 | -1.10% | $55,760 | $19.64M |
| Jul 11, 2026 | $0.004849 | $0.004969 | $0.0048 | $0.004809 | -0.82% | $58,176 | $19.86M |
| Jul 10, 2026 | $0.004799 | $0.004922 | $0.00477 | $0.004849 | +1.04% | $55,193 | $20.02M |
| Jul 9, 2026 | $0.004751 | $0.004831 | $0.004724 | $0.004799 | +1.01% | $70,017 | $19.82M |
| Jul 8, 2026 | $0.004818 | $0.004857 | $0.004705 | $0.004751 | -1.39% | $54,937 | $19.62M |
| Jul 7, 2026 | $0.005028 | $0.005046 | $0.004809 | $0.004818 | -4.18% | $59,597 | $19.89M |
| Jul 6, 2026 | $0.005069 | $0.005113 | $0.004884 | $0.005028 | -0.81% | $70,829 | $20.76M |
| Jul 5, 2026 | $0.005155 | $0.00516 | $0.004986 | $0.005069 | -1.67% | $60,000 | $20.93M |
| Jul 4, 2026 | $0.005145 | $0.005256 | $0.005068 | $0.005155 | +0.19% | $96,959 | $21.29M |
| Jul 3, 2026 | $0.004987 | $0.005199 | $0.00496 | $0.005145 | +3.17% | $60,646 | $21.24M |
| Jul 2, 2026 | $0.004818 | $0.005045 | $0.004795 | $0.004987 | +3.51% | $59,505 | $20.59M |
| Jul 1, 2026 | $0.004724 | $0.004858 | $0.004588 | $0.004818 | +1.99% | $62,870 | $19.89M |
| Jun 30, 2026 | $0.004803 | $0.00481 | $0.004618 | $0.004724 | -1.64% | $60,328 | $19.51M |
| Jun 29, 2026 | $0.004775 | $0.004925 | $0.004687 | $0.004803 | +0.59% | $63,645 | $19.83M |
| Jun 28, 2026 | $0.004797 | $0.004939 | $0.004716 | $0.004775 | -0.46% | $65,820 | $19.72M |
| Jun 27, 2026 | $0.004799 | $0.004999 | $0.004734 | $0.004797 | -0.04% | $66,121 | $19.81M |
| Jun 26, 2026 | $0.00482 | $0.004868 | $0.004592 | $0.004799 | -0.44% | $65,829 | $19.82M |
| Jun 25, 2026 | $0.005115 | $0.005204 | $0.004685 | $0.00482 | -5.77% | $75,748 | $19.90M |
| Jun 24, 2026 | $0.005277 | $0.005658 | $0.004972 | $0.005115 | -3.07% | $151,947 | $21.12M |
| Jun 23, 2026 | $0.005297 | $0.005357 | $0.00501 | $0.005277 | -0.38% | $60,885 | $21.79M |
| Jun 22, 2026 | $0.005285 | $0.005471 | $0.005246 | $0.005297 | +0.23% | $76,833 | $21.87M |
| Jun 21, 2026 | $0.005402 | $0.005426 | $0.005258 | $0.005285 | -2.17% | $73,386 | $21.82M |
| Jun 20, 2026 | $0.005269 | $0.005417 | $0.005233 | $0.005402 | +2.52% | $61,038 | $22.30M |
| Jun 19, 2026 | $0.005301 | $0.005379 | $0.005242 | $0.005269 | — | $64,251 | $21.76M |
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 $0.00405, roughly 96.3% below that peak. The all-time low on record is $0.00327683. 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 $16.75M, on roughly $25.88M 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 22.83%.
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 $0.003284 (Aug 19, 2026).
What were SOPH's best and worst days in this window?
Best close-to-close day was about +37.24% (Sep 7, 2026); worst was -28.36% (Sep 9, 2026).