SoSoValue(SOSO)Hoy
$0.6618
SoSoValue Historial de precios
(SOSO)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.680073 | $0.6895 | $0.6592 | $0.684448 | $8.068M |
2025-09-13 | $0.656228 | $0.6818 | $0.6538 | $0.679950 | $6.958M |
2025-09-12 | $0.657071 | $0.6705 | $0.6423 | $0.656301 | $7.622M |
2025-09-11 | $0.618818 | $0.6618 | $0.6116 | $0.658264 | $7.588M |
2025-09-10 | $0.620944 | $0.6271 | $0.614 | $0.619081 | $6.751M |
2025-09-09 | $0.603353 | $0.6273 | $0.5979 | $0.622573 | $5.819M |
2025-09-08 | $0.599946 | $0.6049 | $0.5912 | $0.604054 | $4.963M |
2025-09-07 | $0.580780 | $0.6012 | $0.5823 | $0.599646 | $3.559M |
2025-09-06 | $0.592386 | $0.6089 | $0.5792 | $0.581225 | $4.468M |
2025-09-05 | $0.576896 | $0.6093 | $0.573 | $0.592524 | $4.521M |
2025-09-04 | $0.589568 | $0.5909 | $0.5731 | $0.5759 | $1,846.013 |
2025-09-03 | $0.571200 | $0.5865 | $0.5679 | $0.590169 | $3.101M |
2025-09-02 | $0.582804 | $0.5838 | $0.5661 | $0.5723 | $1,220.41 |
2025-09-01 | $0.577572 | $0.5857 | $0.5649 | $0.580135 | $3.339M |
2025-08-31 | $0.569678 | $0.5781 | $0.5587 | $0.578939 | $3.664M |
2025-08-30 | $0.556120 | $0.5734 | $0.5561 | $0.567738 | $3.622M |
2025-08-29 | $0.564742 | $0.5673 | $0.5452 | $0.554984 | $3.174M |
2025-08-28 | $0.564197 | $0.5833 | $0.5604 | $0.567202 | $2.795M |
2025-08-27 | $0.547100 | $0.5665 | $0.546 | $0.565280 | $1.245M |
2025-08-26 | $0.533793 | $0.5511 | $0.5169 | $0.549927 | $1.571M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
SoSoValue(SOSO)
