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
$0.3129
-1.88% 1D
Recently Viewed
1H-0.22%
1D-1.88%
1W+4.61%
1M+3.03%
SoSoValue (SOSO) has 90 days of daily open, high, low and close on file. Over that window SOSO ranged $0.2811 to $0.3661, closed at $0.3127 and is down 14.6% across the window.
SoSoValue — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3661
Window low
$0.2811
First → last
-14.59%
Latest close
$0.3127
vs live
+0.06%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.3140 | $0.3158 | $0.3112 | $0.3127 | -0.41% | $21,888 | $106.94M |
| Nov 3, 2026 | $0.3197 | $0.3211 | $0.3112 | $0.3140 | -1.78% | $97,657 | $107.39M |
| Nov 2, 2026 | $0.3064 | $0.3228 | $0.3040 | $0.3197 | +4.34% | $84,563 | $109.34M |
| Nov 1, 2026 | $0.3081 | $0.3099 | $0.3059 | $0.3064 | -0.55% | $39,066 | $104.79M |
| Oct 31, 2026 | $0.3162 | $0.3174 | $0.3077 | $0.3081 | -2.56% | $59,068 | $105.37M |
| Oct 30, 2026 | $0.2988 | $0.3286 | $0.2886 | $0.3162 | +5.82% | $89,376 | $108.14M |
| Oct 29, 2026 | $0.3033 | $0.3053 | $0.2917 | $0.2988 | -1.48% | $93,747 | $102.19M |
| Oct 28, 2026 | $0.3009 | $0.3049 | $0.2980 | $0.3033 | +0.80% | $86,141 | $103.73M |
| Oct 27, 2026 | $0.3108 | $0.3189 | $0.2856 | $0.3009 | -3.19% | $106,627 | $102.91M |
| Oct 26, 2026 | $0.2892 | $0.3109 | $0.2842 | $0.3108 | +7.47% | $97,177 | $106.29M |
| Oct 25, 2026 | $0.2895 | $0.2926 | $0.2873 | $0.2892 | -0.10% | $91,399 | $98.91M |
| Oct 24, 2026 | $0.2975 | $0.2979 | $0.2851 | $0.2895 | -2.69% | $94,324 | $99.01M |
| Oct 23, 2026 | $0.2989 | $0.3041 | $0.2947 | $0.2975 | -0.47% | $93,134 | $101.75M |
| Oct 22, 2026 | $0.3051 | $0.3869 | $0.2652 | $0.2989 | -2.03% | $134,209 | $102.22M |
| Oct 21, 2026 | $0.3291 | $0.3306 | $0.3049 | $0.3051 | -7.29% | $108,125 | $104.34M |
| Oct 20, 2026 | $0.2863 | $0.3304 | $0.2856 | $0.3291 | +14.95% | $101,534 | $112.55M |
| Oct 19, 2026 | $0.2898 | $0.2936 | $0.2859 | $0.2863 | -1.21% | $85,408 | $97.92M |
| Oct 18, 2026 | $0.2837 | $0.2979 | $0.2836 | $0.2898 | +2.15% | $101,683 | $99.11M |
| Oct 17, 2026 | $0.3021 | $0.3034 | $0.2817 | $0.2837 | -6.09% | $99,195 | $97.03M |
| Oct 16, 2026 | $0.3004 | $0.3056 | $0.2961 | $0.3021 | +0.57% | $93,640 | $103.32M |
| Oct 15, 2026 | $0.3065 | $0.3081 | $0.2896 | $0.3004 | -1.99% | $93,887 | $102.74M |
| Oct 14, 2026 | $0.3049 | $0.3068 | $0.2994 | $0.3065 | +0.52% | $93,688 | $104.82M |
| Oct 13, 2026 | $0.3139 | $0.3143 | $0.3009 | $0.3049 | -2.87% | $94,866 | $104.28M |
| Oct 12, 2026 | $0.3237 | $0.3266 | $0.3101 | $0.3139 | -3.03% | $102,825 | $107.35M |
| Oct 11, 2026 | $0.3366 | $0.3421 | $0.3235 | $0.3237 | -3.83% | $107,682 | $110.71M |
| Oct 10, 2026 | $0.3522 | $0.3555 | $0.3362 | $0.3366 | -4.43% | $116,164 | $115.12M |
| Oct 9, 2026 | $0.3661 | $0.3786 | $0.3516 | $0.3522 | -3.80% | $125,510 | $120.45M |
| Oct 8, 2026 | $0.3220 | $0.3684 | $0.3220 | $0.3661 | +13.70% | $130,367 | $125.21M |
| Oct 7, 2026 | $0.3257 | $0.3454 | $0.3205 | $0.3220 | -1.14% | $130,044 | $110.12M |
| Oct 6, 2026 | $0.3047 | $0.3364 | $0.3010 | $0.3257 | +6.89% | $105,666 | $111.39M |
| Oct 5, 2026 | $0.3037 | $0.3076 | $0.2999 | $0.3047 | +0.33% | $95,037 | $104.21M |
| Oct 4, 2026 | $0.3033 | $0.3090 | $0.2893 | $0.3037 | +0.13% | $106,398 | $103.87M |
| Oct 3, 2026 | $0.3073 | $0.3085 | $0.3018 | $0.3033 | -1.30% | $89,846 | $103.73M |
| Oct 2, 2026 | $0.2993 | $0.3091 | $0.2955 | $0.3073 | +2.67% | $106,222 | $105.10M |
| Oct 1, 2026 | $0.3125 | $0.3136 | $0.2912 | $0.2993 | -4.22% | $98,418 | $102.36M |
| Sep 30, 2026 | $0.3091 | $0.3222 | $0.3084 | $0.3125 | +1.10% | $104,958 | $106.88M |
| Sep 29, 2026 | $0.3192 | $0.3195 | $0.3075 | $0.3091 | -3.16% | $99,111 | $105.71M |
| Sep 28, 2026 | $0.3208 | $0.3417 | $0.3166 | $0.3192 | -0.50% | $129,146 | $109.17M |
| Sep 27, 2026 | $0.2985 | $0.3209 | $0.2973 | $0.3208 | +7.47% | $99,799 | $109.71M |
| Sep 26, 2026 | $0.2998 | $0.3033 | $0.2954 | $0.2985 | -0.43% | $98,628 | $102.09M |
| Sep 25, 2026 | $0.3169 | $0.3187 | $0.2993 | $0.2998 | -5.40% | $104,319 | $102.53M |
| Sep 24, 2026 | $0.3247 | $0.3373 | $0.3160 | $0.3169 | -2.40% | $123,240 | $108.38M |
| Sep 23, 2026 | $0.3011 | $0.3295 | $0.2971 | $0.3247 | +7.84% | $101,336 | $111.05M |
| Sep 22, 2026 | $0.2946 | $0.3159 | $0.2915 | $0.3011 | +2.21% | $95,849 | $102.98M |
| Sep 21, 2026 | $0.2892 | $0.2966 | $0.2888 | $0.2946 | +1.87% | $87,029 | $100.75M |
| Sep 20, 2026 | $0.2905 | $0.3036 | $0.2854 | $0.2892 | -0.45% | $90,085 | $98.91M |
| Sep 19, 2026 | $0.2811 | $0.3012 | $0.2807 | $0.2905 | +3.34% | $85,549 | $99.35M |
| Sep 18, 2026 | $0.2870 | $0.2980 | $0.2776 | $0.2811 | -2.06% | $92,806 | $96.14M |
| Sep 17, 2026 | $0.3101 | $0.3104 | $0.2518 | $0.2870 | -7.45% | $114,372 | $98.15M |
| Sep 16, 2026 | $0.2884 | $0.3281 | $0.2884 | $0.3101 | +7.52% | $98,399 | $106.05M |
| 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 | — | $105,424 | $125.21M |
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 $0.3129, roughly 78.0% below that peak. The all-time low on record is $0.25641. 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 $106.79M, on roughly $3.81M 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 down 14.59%.
What were SOSO's high and low in this window?
In this sample, the highest trade print is about $0.3869 (Oct 22, 2026) and the lowest about $0.2518 (Sep 17, 2026).
What were SOSO's best and worst days in this window?
Best close-to-close day was about +14.95% (Oct 20, 2026); worst was -7.45% (Sep 17, 2026).