Society Pass

SOPA
🏛️ usa →
1.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.20 1.20 1.20 1.20 1.0K
09:31 1.22 1.22 1.19 1.19 17.7K
10:22 1.19 1.19 1.19 1.19 7.8K
10:33 1.21 1.21 1.21 1.21 0.1K
10:42 1.21 1.21 1.21 1.21 0.1K
10:45 1.20 1.20 1.20 1.20 0.3K
10:46 1.19 1.19 1.19 1.19 5.4K
10:47 1.19 1.19 1.19 1.19 0.1K
10:52 1.18 1.18 1.18 1.18 1.4K
10:55 1.19 1.19 1.19 1.19 0.2K
11:05 1.21 1.21 1.21 1.21 0.5K
11:21 1.19 1.19 1.19 1.19 0.5K
12:31 1.19 1.19 1.19 1.19 3.0K
12:57 1.19 1.19 1.19 1.19 0.4K
13:00 1.20 1.20 1.20 1.20 4.3K
13:41 1.20 1.20 1.20 1.20 0.1K
13:48 1.20 1.20 1.20 1.20 0.1K
14:52 1.20 1.20 1.20 1.20 0.6K
15:00 1.19 1.19 1.19 1.19 2.6K
15:02 1.18 1.18 1.18 1.18 1.4K
15:03 1.18 1.18 1.18 1.18 0.3K
15:09 1.17 1.17 1.17 1.17 1.2K
15:24 1.16 1.16 1.16 1.16 0.1K
15:40 1.16 1.16 1.16 1.16 1.6K
15:41 1.17 1.17 1.17 1.17 0.8K
15:42 1.17 1.17 1.17 1.17 0.1K
15:53 1.17 1.17 1.17 1.17 0.6K
15:58 1.18 1.18 1.18 1.18 3.0K
15:59 1.17 1.17 1.17 1.17 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.12 1.15 1.10 1.15 0.1M
2025-09-25 1.14 1.17 1.10 1.13 0.1M
2025-09-24 1.17 1.17 1.14 1.15 0.0M
2025-09-23 1.20 1.22 1.16 1.17 0.1M
2025-09-22 1.18 1.21 1.15 1.20 0.1M
2025-09-19 1.24 1.24 1.15 1.15 0.1M
2025-09-18 1.20 1.25 1.12 1.24 0.1M
2025-09-17 1.20 1.21 1.19 1.19 0.0M
2025-09-16 1.18 1.22 1.18 1.22 0.1M
2025-09-15 1.22 1.24 1.20 1.21 0.0M
2025-09-12 1.20 1.22 1.18 1.19 0.0M
2025-09-11 1.17 1.22 1.16 1.20 0.1M
2025-09-10 1.20 1.20 1.14 1.17 0.1M
2025-09-09 1.31 1.33 1.17 1.19 0.2M
2025-09-08 1.20 1.34 1.20 1.31 0.2M
2025-09-05 1.23 1.30 1.17 1.19 0.1M
2025-09-04 1.24 1.29 1.23 1.25 0.1M
2025-09-03 1.30 1.30 1.22 1.28 0.1M
2025-09-02 1.30 1.32 1.26 1.30 0.0M
2025-08-29 1.35 1.35 1.30 1.34 0.0M
2025-08-28 1.30 1.38 1.28 1.35 0.0M
2025-08-27 1.33 1.35 1.29 1.32 0.0M
2025-08-26 1.33 1.37 1.30 1.31 0.0M
2025-08-25 1.41 1.41 1.25 1.33 0.1M
2025-08-22 1.45 1.46 1.37 1.39 0.1M
2025-08-21 1.33 1.49 1.33 1.45 0.1M
2025-08-20 1.29 1.35 1.23 1.33 0.1M
2025-08-19 1.32 1.38 1.10 1.29 0.2M
2025-08-18 1.36 1.40 1.30 1.34 0.1M
2025-08-15 1.61 1.62 1.29 1.33 0.5M
2025-08-14 1.25 1.67 1.25 1.62 0.8M
2025-08-13 1.20 1.29 1.20 1.27 0.1M
2025-08-12 1.12 1.24 1.12 1.23 0.1M
2025-08-11 1.13 1.17 1.10 1.11 0.0M
2025-08-08 1.08 1.16 1.04 1.14 0.0M
2025-08-07 1.15 1.15 1.10 1.10 0.0M
2025-08-06 1.20 1.20 1.08 1.15 0.0M
2025-08-05 1.21 1.23 1.19 1.20 0.0M
2025-08-04 1.16 1.23 1.11 1.20 0.0M
2025-08-01 1.20 1.23 1.15 1.17 0.0M
2025-07-31 1.20 1.23 1.18 1.23 0.1M
2025-07-30 1.24 1.24 1.17 1.21 0.0M
2025-07-29 1.24 1.24 1.22 1.22 0.0M
2025-07-28 1.29 1.29 1.23 1.24 0.1M
2025-07-25 1.25 1.27 1.24 1.25 0.0M
2025-07-24 1.25 1.30 1.23 1.25 0.0M
2025-07-23 1.29 1.30 1.25 1.26 0.0M
2025-07-22 1.32 1.34 1.25 1.28 0.1M
2025-07-21 1.26 1.35 1.26 1.34 0.1M
2025-07-18 1.23 1.27 1.21 1.23 0.1M
2025-07-17 1.20 1.25 1.20 1.23 0.1M
2025-07-16 1.20 1.20 1.15 1.17 0.0M
2025-07-15 1.24 1.24 1.15 1.20 0.1M
2025-07-14 1.26 1.27 1.22 1.24 0.0M
2025-07-11 1.27 1.27 1.22 1.26 0.0M
2025-07-10 1.26 1.29 1.25 1.25 0.0M
2025-07-09 1.34 1.34 1.26 1.28 0.1M
2025-07-08 1.31 1.37 1.27 1.33 0.1M
2025-07-07 1.38 1.38 1.29 1.34 0.1M
2025-07-03 1.33 1.38 1.33 1.36 0.1M
2025-07-02 1.41 1.42 1.33 1.36 0.1M
2025-07-01 1.38 1.40 1.31 1.40 0.1M
2025-06-30 1.35 1.48 1.30 1.38 0.9M
2025-06-27 1.32 1.35 1.27 1.31 0.0M
2025-06-26 1.20 1.34 1.20 1.31 0.1M
2025-06-25 1.24 1.24 1.19 1.22 0.1M
2025-06-24 1.23 1.24 1.19 1.23 0.1M
2025-06-23 1.23 1.25 1.21 1.22 0.1M
2025-06-20 1.24 1.30 1.23 1.23 0.1M
2025-06-18 1.30 1.32 1.21 1.23 0.1M
2025-06-17 1.40 1.40 1.29 1.29 0.2M
2025-06-16 1.28 1.40 1.28 1.40 0.1M
2025-06-13 1.39 1.42 1.27 1.32 0.2M
2025-06-12 1.39 1.47 1.35 1.41 0.1M
2025-06-11 1.41 1.42 1.35 1.39 0.1M
2025-06-10 1.37 1.41 1.32 1.39 0.1M
2025-06-09 1.47 1.49 1.35 1.37 0.1M
2025-06-06 1.38 1.48 1.38 1.43 0.2M
2025-06-05 1.26 1.45 1.26 1.37 0.2M
2025-06-04 1.28 1.32 1.22 1.28 0.1M
2025-06-03 1.29 1.29 1.19 1.26 0.1M
2025-06-02 1.30 1.32 1.18 1.24 0.2M
2025-05-30 1.27 1.36 1.27 1.31 0.1M
2025-05-29 1.36 1.45 1.27 1.30 0.1M
2025-05-28 1.63 1.64 1.34 1.39 0.3M
2025-05-27 1.44 1.67 1.42 1.59 0.6M
2025-05-23 1.27 1.42 1.24 1.39 0.2M
2025-05-22 1.15 1.29 1.13 1.28 0.2M
2025-05-21 1.16 1.30 1.07 1.16 0.3M
2025-05-20 1.20 1.22 1.10 1.16 0.1M
2025-05-19 1.19 1.23 1.12 1.18 0.1M
2025-05-16 1.10 1.19 1.08 1.16 0.2M
2025-05-15 1.21 1.23 1.11 1.15 0.1M
2025-05-14 1.19 1.23 1.18 1.19 0.1M
2025-05-13 1.25 1.28 1.18 1.23 0.2M
2025-05-12 1.28 1.31 1.22 1.23 0.2M
2025-05-09 1.28 1.32 1.24 1.26 0.1M
2025-05-08 1.15 1.33 1.12 1.27 0.3M
2025-05-07 1.21 1.22 1.11 1.15 0.1M
2025-05-06 1.12 1.20 1.08 1.18 0.2M
2025-05-05 1.20 1.23 1.01 1.15 0.7M
2025-05-02 1.31 1.69 1.23 1.23 15.4M
2025-05-01 0.93 1.18 0.84 1.18 6.7M
2025-04-30 0.82 0.88 0.80 0.83 0.1M
2025-04-29 0.85 0.90 0.83 0.86 0.0M
2025-04-28 0.93 0.93 0.81 0.87 0.1M
2025-04-25 0.89 0.94 0.89 0.93 0.1M
2025-04-24 0.84 0.90 0.84 0.89 0.0M
2025-04-23 0.82 0.89 0.79 0.84 0.1M
2025-04-22 0.79 0.82 0.75 0.81 0.1M
2025-04-21 0.80 0.83 0.73 0.77 0.1M
2025-04-17 0.67 0.83 0.66 0.79 0.2M
2025-04-16 0.68 0.68 0.66 0.67 0.1M
2025-04-15 0.71 0.72 0.68 0.70 0.1M
2025-04-14 0.74 0.74 0.68 0.71 0.2M
2025-04-11 0.69 0.75 0.67 0.75 0.1M
2025-04-10 0.75 0.75 0.64 0.70 0.1M
2025-04-09 0.74 0.75 0.68 0.75 0.1M
2025-04-08 0.76 0.79 0.74 0.74 0.1M
2025-04-07 0.75 0.76 0.67 0.75 0.1M
2025-04-04 0.79 0.81 0.74 0.76 0.1M
2025-04-03 0.79 0.82 0.75 0.82 0.1M
2025-04-02 0.84 0.90 0.80 0.82 0.1M
2025-04-01 0.91 0.94 0.83 0.86 0.1M
2025-03-31 0.92 0.96 0.88 0.91 0.0M
2025-03-28 1.01 1.02 0.90 0.95 0.1M
2025-03-27 1.02 1.04 1.00 1.01 0.0M
2025-03-26 1.11 1.11 1.01 1.02 0.2M
2025-03-25 1.14 1.15 1.09 1.14 0.0M
2025-03-24 1.12 1.18 1.11 1.13 0.0M
2025-03-21 1.17 1.17 1.13 1.16 0.0M
2025-03-20 1.17 1.19 1.10 1.17 0.1M
2025-03-19 1.16 1.19 1.15 1.17 0.0M
2025-03-18 1.30 1.30 1.18 1.20 0.1M
2025-03-17 1.20 1.24 1.15 1.24 0.1M
2025-03-14 1.08 1.18 1.05 1.17 0.1M
2025-03-13 1.21 1.26 1.08 1.12 0.1M
2025-03-12 1.19 1.24 1.17 1.19 0.1M
2025-03-11 1.17 1.28 1.15 1.23 0.1M
2025-03-10 1.15 1.21 1.12 1.18 0.1M
2025-03-07 1.17 1.22 1.00 1.14 0.1M
2025-03-06 1.20 1.31 1.17 1.19 0.1M
2025-03-05 1.25 1.39 1.22 1.24 0.3M
2025-03-04 1.22 1.36 1.12 1.26 0.2M
2025-03-03 1.41 1.41 1.21 1.27 0.3M
2025-02-28 1.51 1.51 1.35 1.41 0.1M
2025-02-27 1.56 1.63 1.42 1.48 0.3M
2025-02-26 1.41 1.76 1.30 1.56 1.0M
2025-02-25 1.77 1.82 1.25 1.39 2.9M
2025-02-24 1.72 1.74 1.55 1.61 0.4M
2025-02-21 1.96 2.03 1.72 1.73 0.6M
2025-02-20 2.23 2.23 1.84 1.98 0.6M
2025-02-19 2.96 2.98 2.18 2.18 1.5M
2025-02-18 3.75 3.83 3.05 3.05 0.8M
2025-02-14 4.91 5.30 3.55 3.83 1.3M
2025-02-13 4.50 6.30 4.45 4.70 3.4M
2025-02-12 4.64 5.35 3.92 4.45 3.1M
2025-02-11 2.98 6.75 2.88 5.73 53.0M
2025-02-10 2.26 3.15 2.20 2.60 3.8M
2025-02-07 2.35 2.40 2.08 2.25 0.9M
2025-02-06 1.77 2.70 1.77 2.08 2.5M
2025-02-05 2.13 2.13 1.63 1.78 0.8M
2025-02-04 2.20 2.28 1.94 2.12 2.5M
2025-02-03 2.24 2.90 2.03 2.43 115.5M
2025-01-31 1.10 1.66 1.09 1.52 13.9M
2025-01-30 0.99 1.06 0.93 0.98 0.1M
2025-01-29 0.98 1.08 0.98 0.98 0.0M
2025-01-28 1.06 1.09 0.96 0.98 0.1M
2025-01-27 1.15 1.15 1.01 1.04 0.1M
2025-01-24 1.14 1.25 1.14 1.19 0.2M
2025-01-23 1.17 1.25 1.08 1.13 0.2M
2025-01-22 1.35 1.35 1.10 1.19 0.7M
2025-01-21 0.92 1.53 0.89 1.29 4.5M
2025-01-17 0.91 0.91 0.86 0.89 0.0M
2025-01-16 0.92 0.94 0.90 0.92 0.0M
2025-01-15 0.89 0.95 0.89 0.92 0.0M
2025-01-14 0.89 0.90 0.89 0.90 0.0M
2025-01-13 0.92 0.92 0.87 0.89 0.1M
2025-01-10 0.98 0.98 0.90 0.92 0.1M
2025-01-08 0.98 1.00 0.95 0.98 0.1M
2025-01-07 1.02 1.04 0.98 0.98 0.1M
2025-01-06 1.04 1.10 1.01 1.04 0.2M
2025-01-03 0.93 1.09 0.92 1.06 0.3M
2025-01-02 0.90 0.94 0.90 0.92 0.0M