What historical data is shown for SOSO?
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.
SoSoValue (SOSO) Historical Data
ETH
DeFi
SoSoValue Historical Price Information — Daily SOSO Open, High, Low, Close & Volume
$0.3152
+8.73% 1D
Recently Viewed
1H+0.54%
1D+8.73%
1W+5.81%
1M-1.59%
SoSoValue (SOSO) has 90 days of daily open, high, low and close on file. Over that window SOSO ranged $0.2799 to $0.3661, closed at $0.3153 and is up 6.3% across the window.
SoSoValue — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3661
Window low
$0.2799
First → last
+6.27%
Latest close
$0.3153
vs live
-0.03%
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.
SOSO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2884 | $0.3281 | $0.2884 | $0.3153 | +9.33% | $76,998 | $107.83M |
| Sep 15, 2026 | $0.2948 | $0.2963 | $0.2842 | $0.2884 | -2.17% | $84,013 | $98.63M |
| Sep 14, 2026 | $0.2931 | $0.2978 | $0.2926 | $0.2948 | +0.58% | $84,999 | $100.82M |
| Sep 13, 2026 | $0.2973 | $0.3042 | $0.2927 | $0.2931 | -1.41% | $88,100 | $100.24M |
| Sep 12, 2026 | $0.2967 | $0.3023 | $0.2952 | $0.2973 | +0.20% | $86,234 | $101.68M |
| Sep 11, 2026 | $0.2893 | $0.3077 | $0.2867 | $0.2967 | +2.56% | $86,283 | $101.47M |
| Sep 10, 2026 | $0.2951 | $0.2959 | $0.2831 | $0.2893 | -1.97% | $84,579 | $98.94M |
| Sep 9, 2026 | $0.3072 | $0.3078 | $0.2946 | $0.2951 | -3.94% | $87,587 | $100.92M |
| Sep 8, 2026 | $0.3102 | $0.3107 | $0.3069 | $0.3072 | -0.97% | $84,585 | $105.06M |
| Sep 7, 2026 | $0.3101 | $0.3118 | $0.3088 | $0.3102 | +0.03% | $87,961 | $106.09M |
| Sep 6, 2026 | $0.3120 | $0.3128 | $0.3096 | $0.3101 | -0.61% | $87,964 | $106.05M |
| Sep 5, 2026 | $0.3075 | $0.3122 | $0.3074 | $0.3120 | +1.46% | $87,508 | $106.70M |
| Sep 4, 2026 | $0.3128 | $0.3158 | $0.3058 | $0.3075 | -1.69% | $90,528 | $105.17M |
| Sep 3, 2026 | $0.3206 | $0.3225 | $0.3106 | $0.3128 | -2.43% | $95,501 | $106.98M |
| Sep 2, 2026 | $0.3120 | $0.3265 | $0.3112 | $0.3206 | +2.76% | $90,866 | $109.65M |
| Sep 1, 2026 | $0.3180 | $0.3202 | $0.3098 | $0.3120 | -1.89% | $93,705 | $106.70M |
| Aug 31, 2026 | $0.3058 | $0.3256 | $0.3058 | $0.3180 | +3.99% | $95,253 | $108.76M |
| Aug 30, 2026 | $0.3166 | $0.3215 | $0.3056 | $0.3058 | -3.41% | $94,627 | $104.58M |
| Aug 29, 2026 | $0.3102 | $0.3202 | $0.3095 | $0.3166 | +2.06% | $94,217 | $108.28M |
| Aug 28, 2026 | $0.3138 | $0.3143 | $0.3075 | $0.3102 | -1.15% | $88,485 | $106.09M |
| Aug 27, 2026 | $0.3155 | $0.3193 | $0.3119 | $0.3138 | -0.54% | $92,217 | $107.32M |
| Aug 26, 2026 | $0.3085 | $0.3217 | $0.3072 | $0.3155 | +2.27% | $96,309 | $107.90M |
| Aug 25, 2026 | $0.3132 | $0.3211 | $0.3083 | $0.3085 | -1.50% | $97,974 | $105.51M |
| Aug 24, 2026 | $0.3155 | $0.3161 | $0.3096 | $0.3132 | -0.73% | $93,364 | $107.11M |
| Aug 23, 2026 | $0.3122 | $0.3182 | $0.3064 | $0.3155 | +1.06% | $95,310 | $107.90M |
| Aug 22, 2026 | $0.3202 | $0.3263 | $0.3121 | $0.3122 | -2.50% | $98,841 | $106.77M |
| Aug 21, 2026 | $0.3101 | $0.3216 | $0.3098 | $0.3202 | +3.26% | $103,588 | $109.51M |
| Aug 20, 2026 | $0.3232 | $0.3259 | $0.3053 | $0.3101 | -4.05% | $107,394 | $106.05M |
| Aug 19, 2026 | $0.3162 | $0.3281 | $0.3147 | $0.3232 | +2.21% | $101,163 | $110.53M |
| Aug 18, 2026 | $0.3203 | $0.3222 | $0.3130 | $0.3162 | -1.28% | $93,074 | $108.14M |
| Aug 17, 2026 | $0.3271 | $0.3299 | $0.3178 | $0.3203 | -2.08% | $98,756 | $109.54M |
| Aug 16, 2026 | $0.3296 | $0.3321 | $0.3246 | $0.3271 | -0.76% | $94,277 | $111.87M |
| Aug 15, 2026 | $0.3289 | $0.3352 | $0.3280 | $0.3296 | +0.21% | $96,080 | $112.72M |
| Aug 14, 2026 | $0.3355 | $0.3454 | $0.3266 | $0.3289 | -1.97% | $100,868 | $112.48M |
| Aug 13, 2026 | $0.3319 | $0.3379 | $0.3318 | $0.3355 | +1.08% | $95,677 | $114.74M |
| Aug 12, 2026 | $0.3399 | $0.3402 | $0.3301 | $0.3319 | -2.35% | $95,990 | $113.51M |
| Aug 11, 2026 | $0.3451 | $0.3457 | $0.3392 | $0.3399 | -1.51% | $97,458 | $116.25M |
| Aug 10, 2026 | $0.3407 | $0.3470 | $0.3400 | $0.3451 | +1.29% | $97,450 | $118.02M |
| Aug 9, 2026 | $0.3584 | $0.3612 | $0.3405 | $0.3407 | -4.94% | $102,420 | $116.52M |
| Aug 8, 2026 | $0.3661 | $0.3666 | $0.3572 | $0.3584 | -2.10% | $100,892 | $122.57M |
| Aug 7, 2026 | $0.3591 | $0.3664 | $0.3576 | $0.3661 | +1.95% | $105,424 | $125.21M |
| Aug 6, 2026 | $0.3617 | $0.3647 | $0.3557 | $0.3591 | -0.72% | $110,575 | $122.81M |
| Aug 5, 2026 | $0.3177 | $0.3709 | $0.3176 | $0.3617 | +13.85% | $117,407 | $123.70M |
| Aug 4, 2026 | $0.3212 | $0.3242 | $0.3114 | $0.3177 | -1.09% | $100,423 | $108.65M |
| Aug 3, 2026 | $0.3309 | $0.3311 | $0.3210 | $0.3212 | -2.93% | $95,189 | $109.85M |
| Aug 2, 2026 | $0.3347 | $0.3355 | $0.3285 | $0.3309 | -1.14% | $96,984 | $113.17M |
| Aug 1, 2026 | $0.3398 | $0.3451 | $0.3298 | $0.3347 | -1.50% | $106,758 | $114.47M |
| Jul 31, 2026 | $0.3357 | $0.3464 | $0.3294 | $0.3398 | +1.22% | $120,747 | $116.21M |
| Jul 30, 2026 | $0.3357 | $0.3379 | $0.3273 | $0.3357 | +0.00% | $103,470 | $114.81M |
| Jul 29, 2026 | $0.3403 | $0.3424 | $0.3347 | $0.3357 | -1.35% | $99,068 | $114.81M |
| Jul 28, 2026 | $0.3466 | $0.3512 | $0.3356 | $0.3403 | -1.82% | $109,140 | $116.38M |
| Jul 27, 2026 | $0.3431 | $0.3497 | $0.3373 | $0.3466 | +1.02% | $106,057 | $118.54M |
| Jul 26, 2026 | $0.3500 | $0.3518 | $0.3309 | $0.3431 | -1.97% | $109,283 | $117.34M |
| Jul 25, 2026 | $0.3197 | $0.3620 | $0.3196 | $0.3500 | +9.48% | $135,511 | $119.70M |
| Jul 24, 2026 | $0.2799 | $0.3197 | $0.2786 | $0.3197 | +14.22% | $103,570 | $109.34M |
| Jul 23, 2026 | $0.2823 | $0.2845 | $0.2794 | $0.2799 | -0.85% | $83,829 | $95.73M |
| Jul 22, 2026 | $0.2823 | $0.2839 | $0.2788 | $0.2823 | +0.00% | $84,664 | $96.55M |
| Jul 21, 2026 | $0.2875 | $0.2886 | $0.2794 | $0.2823 | -1.81% | $89,011 | $96.55M |
| Jul 20, 2026 | $0.2872 | $0.2969 | $0.2809 | $0.2875 | +0.10% | $92,836 | $98.33M |
| Jul 19, 2026 | $0.3009 | $0.3010 | $0.2855 | $0.2872 | -4.55% | $99,038 | $98.22M |
| Jul 18, 2026 | $0.2938 | $0.3128 | $0.2869 | $0.3009 | +2.42% | $105,647 | $102.91M |
| Jul 17, 2026 | $0.2867 | $0.2945 | $0.2829 | $0.2938 | +2.48% | $89,929 | $100.48M |
| Jul 16, 2026 | $0.2891 | $0.2898 | $0.2828 | $0.2867 | -0.83% | $83,951 | $98.05M |
| Jul 15, 2026 | $0.2933 | $0.3211 | $0.2718 | $0.2891 | -1.43% | $113,815 | $98.87M |
| Jul 14, 2026 | $0.2899 | $0.3330 | $0.2780 | $0.2933 | +1.17% | $106,383 | $100.31M |
| Jul 13, 2026 | $0.3057 | $0.3060 | $0.2896 | $0.2899 | -5.17% | $86,940 | $99.15M |
| Jul 12, 2026 | $0.3097 | $0.3107 | $0.3056 | $0.3057 | -1.29% | $89,724 | $104.55M |
| Jul 11, 2026 | $0.3083 | $0.3124 | $0.3023 | $0.3097 | +0.45% | $93,959 | $105.92M |
| Jul 10, 2026 | $0.3068 | $0.3097 | $0.3050 | $0.3083 | +0.49% | $89,052 | $105.44M |
| Jul 9, 2026 | $0.3024 | $0.3096 | $0.3011 | $0.3068 | +1.46% | $90,505 | $104.93M |
| Jul 8, 2026 | $0.3044 | $0.3074 | $0.2961 | $0.3024 | -0.66% | $89,330 | $103.42M |
| Jul 7, 2026 | $0.3012 | $0.3082 | $0.2987 | $0.3044 | +1.06% | $91,992 | $104.11M |
| Jul 6, 2026 | $0.2884 | $0.3051 | $0.2878 | $0.3012 | +4.44% | $96,011 | $103.01M |
| Jul 5, 2026 | $0.2917 | $0.2966 | $0.2848 | $0.2884 | -1.13% | $97,530 | $98.63M |
| Jul 4, 2026 | $0.3011 | $0.3032 | $0.2855 | $0.2917 | -3.12% | $106,362 | $99.76M |
| Jul 3, 2026 | $0.2989 | $0.3162 | $0.2923 | $0.3011 | +0.74% | $101,283 | $102.98M |
| Jul 2, 2026 | $0.2844 | $0.2990 | $0.2834 | $0.2989 | +5.10% | $98,030 | $102.22M |
| Jul 1, 2026 | $0.2857 | $0.2981 | $0.2784 | $0.2844 | -0.46% | $101,321 | $97.27M |
| Jun 30, 2026 | $0.2990 | $0.3036 | $0.2844 | $0.2857 | -4.45% | $102,575 | $97.71M |
| Jun 29, 2026 | $0.2901 | $0.3122 | $0.2855 | $0.2990 | +3.07% | $105,853 | $102.26M |
| Jun 28, 2026 | $0.3159 | $0.3187 | $0.2891 | $0.2901 | -8.17% | $100,577 | $99.21M |
| Jun 27, 2026 | $0.2956 | $0.3209 | $0.2901 | $0.3159 | +6.87% | $99,437 | $108.04M |
| Jun 26, 2026 | $0.2885 | $0.3086 | $0.2860 | $0.2956 | +2.46% | $117,045 | $101.10M |
| Jun 25, 2026 | $0.3002 | $0.3012 | $0.2870 | $0.2885 | -3.90% | $88,750 | $98.67M |
| Jun 24, 2026 | $0.2942 | $0.3101 | $0.2878 | $0.3002 | +2.04% | $106,917 | $102.67M |
| Jun 23, 2026 | $0.2997 | $0.3004 | $0.2842 | $0.2942 | -1.84% | $90,002 | $100.62M |
| Jun 22, 2026 | $0.3060 | $0.3065 | $0.2996 | $0.2997 | -2.06% | $86,690 | $102.50M |
| Jun 21, 2026 | $0.3010 | $0.3075 | $0.2983 | $0.3060 | +1.66% | $90,311 | $104.65M |
| Jun 20, 2026 | $0.2967 | $0.3010 | $0.2960 | $0.3010 | +1.45% | $86,907 | $102.94M |
| Jun 19, 2026 | $0.2889 | $0.2973 | $0.2873 | $0.2967 | — | $86,285 | $101.47M |
SoSoValue Historical Data FAQ
Window highs, lows, best/worst days and volume for SoSoValueWhat is the all-time high for SOSO?
SoSoValue's record price is about $1.42. It currently trades at $0.3152, roughly 77.8% below that peak. The all-time low on record is $0.267867. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SOSO market cap?
SoSoValue has a market capitalisation of about $107.01M, on roughly $5.15M 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 SOSO change over this window?
Across 90 daily candles, close-to-close moved up 6.27%.
What were SOSO's high and low in this window?
In this sample, the highest trade print is about $0.3709 (Aug 5, 2026) and the lowest about $0.2718 (Jul 15, 2026).
What were SOSO's best and worst days in this window?
Best close-to-close day was about +14.22% (Jul 24, 2026); worst was -8.17% (Jun 28, 2026).