# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
3.6E-5 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | ETH 0.00000000 | 1724457729 | SAIT/ETH | https://www.lbank.info/exchange/sait/eth | ETH | 1 | https://www.lbank.info/exchange/sait/eth | 0 | 22 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
156 | 0.07609733 | 0.02291059 | 30.1069564464 | 0.062717 | 0.1039067 | 47675 | CX |
260 | 0.00998695 | 0.08902097 | 891.372941689 | 0.00543296 | 0.1039067 | 240981.190004 | CX |
Sophon Capital Token is an ERC20 token on the Ethereum network.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1724457000 | 0.09952884 | 0.00507708 | 5.38 | 0.09440784 | 0.1006452 | 0.0944064 | 0 |
1724370600 | 0.09445176 | -0.000192 | -0.20 | 0.09594288 | 0.09621828 | 0.09318852 | 0 |
1724284200 | 0.09464364 | 0.00178128 | 1.92 | 0.09281016 | 0.09516204 | 0.0916452 | 0 |
1724197800 | 0.09286236 | -0.001998 | -2.11 | 0.09488232 | 0.09699372 | 0.0920448 | 0 |
1724111400 | 0.09486 | 0.00025056 | 0.26 | 0.09594288 | 0.09621828 | 0.09244872 | 0 |
1724025000 | 0.09460944 | 0.00051876 | 0.55 | 0.09405432 | 0.09649656 | 0.09356544 | 0 |
1723938600 | 0.09409068 | 0.00066312 | 0.71 | 0.09337716 | 0.09454356 | 0.09320364 | 0 |
1723852200 | 0.09342756 | 0.00072828 | 0.79 | 0.09254772 | 0.09461988 | 0.09189288 | 0 |
1723765800 | 0.09269928 | -0.003182 | -3.32 | 0.09594288 | 0.09624492 | 0.09109728 | 0 |
1723679400 | 0.09588096 | -0.001191 | -1.23 | 0.09720936 | 0.09965196 | 0.09513108 | 0 |
1723593000 | 0.09707184 | -0.001541 | -1.56 | 0.09803664 | 0.09843228 | 0.09409068 | 0 |
1723506600 | 0.09861264 | 0.00651852 | 7.08 | 0.0966618 | 0.09896652 | 0.09120744 | 0 |
1723420200 | 0.09209412 | -0.001745 | -1.86 | 0.09394848 | 0.09748656 | 0.09154332 | 0 |
1723333800 | 0.09383868 | 0.00045612 | 0.49 | 0.0933696 | 0.0950886 | 0.09299988 | 0 |
1723247400 | 0.09338256 | -0.003176 | -3.29 | 0.0966618 | 0.09732276 | 0.09213336 | 0 |
1723161000 | 0.09655812 | 0.01206936 | 14.29 | 0.08414244 | 0.09791676 | 0.08360352 | 0 |
1723074600 | 0.08448876 | -0.00386 | -4.37 | 0.08861292 | 0.09172728 | 0.08333856 | 0 |
1722988200 | 0.08834868 | 0.00061992 | 0.71 | 0.08721144 | 0.09178596 | 0.08721144 | 0 |
1722901800 | 0.08772876 | -0.00958 | -9.84 | 0.10451484 | 0.10543536 | 0.07874388 | 0 |
1722815400 | 0.09730872 | -0.00735 | -7.02 | 0.10451484 | 0.10543536 | 0.095436 | 0 |
1722729000 | 0.1046592 | -0.002762 | -2.57 | 0.1074888 | 0.10855512 | 0.10298016 | 0 |
1722642600 | 0.10742148 | -0.007877 | -6.83 | 0.11520072 | 0.11570724 | 0.10682136 | 0 |
1722556200 | 0.11529828 | -0.000963 | -0.83 | 0.11652372 | 0.1165878 | 0.11085732 | 0 |
1722469800 | 0.11626164 | -0.001683 | -1.43 | 0.11791152 | 0.12051036 | 0.11575692 | 0 |
1722383400 | 0.11794464 | -0.0014 | -1.17 | 0.11941164 | 0.12116268 | 0.11653524 | 0 |
1722297000 | 0.11934468 | 0.0015102 | 1.28 | 0.1201158 | 0.12226392 | 0.11201184 | 0 |
1722210600 | 0.11783448 | 0.00062352 | 0.53 | 0.11689092 | 0.1181466 | 0.11528208 | 0 |
1722124200 | 0.11721096 | -0.000774 | -0.66 | 0.11771172 | 0.11968596 | 0.11543328 | 0 |
1722037800 | 0.11798532 | 0.00370152 | 3.24 | 0.11425248 | 0.1182672 | 0.114228 | 0 |
1721951400 | 0.1142838 | -0.005779 | -4.81 | 0.1201158 | 0.12027168 | 0.11140884 | 0 |
1721865000 | 0.12006324 | -0.00524 | -4.18 | 0.12539736 | 0.12555504 | 0.11905524 | 0 |
1721778600 | 0.1253034 | 0.00132084 | 1.07 | 0.12391488 | 0.12745116 | 0.12251412 | 0 |
1721692200 | 0.12398256 | -0.002821 | -2.22 | 0.12661524 | 0.12699468 | 0.1232892 | 0 |
1721605800 | 0.12680316 | -1.1E-5 | -0.01 | 0.12661524 | 0.12761856 | 0.12346524 | 0 |
1721519400 | 0.12681432 | 0.00056628 | 0.45 | 0.12621744 | 0.12742596 | 0.12539016 | 0 |
1721433000 | 0.12624804 | 0.00274356 | 2.22 | 0.12303396 | 0.12746628 | 0.12161484 | 0 |
1721346600 | 0.12350448 | 0.0013878 | 1.14 | 0.1220616 | 0.12562164 | 0.12184128 | 0 |
1721260200 | 0.12211668 | -0.002103 | -1.69 | 0.1242036 | 0.12659832 | 0.1216008 | 0 |
1721173800 | 0.12422016 | -0.001324 | -1.05 | 0.12557988 | 0.12593412 | 0.1206198 | 0 |
1721087400 | 0.12554424 | 0.00824436 | 7.03 | 0.114435 | 0.1257192 | 0.11392884 | 0 |
1721001000 | 0.11729988 | 0.00289152 | 2.53 | 0.114435 | 0.11760912 | 0.11392884 | 0 |
1720914600 | 0.11440836 | 0.00166824 | 1.48 | 0.11274228 | 0.1152684 | 0.11212812 | 0 |
1720828200 | 0.11274012 | 0.0011538 | 1.03 | 0.11151936 | 0.11368404 | 0.1097064 | 0 |
1720741800 | 0.11158632 | -9.9E-5 | -0.09 | 0.11149056 | 0.11568168 | 0.110043 | 0 |
1720655400 | 0.11168496 | 0.0011556 | 1.05 | 0.11025828 | 0.11337804 | 0.10904004 | 0 |
1720569000 | 0.11052936 | 0.00198468 | 1.83 | 0.1085562 | 0.11183652 | 0.10814616 | 0 |
1720482600 | 0.10854468 | 0.00330588 | 3.14 | 0.10967796 | 0.1118538 | 0.10195596 | 0 |
1720396200 | 0.1052388 | -0.005148 | -4.66 | 0.110232 | 0.11060604 | 0.1052388 | 0 |
1720309800 | 0.1103868 | 0.00303192 | 2.82 | 0.10728576 | 0.11087928 | 0.10650168 | 0 |
1720223400 | 0.10735488 | -0.003265 | -2.95 | 0.10967796 | 0.1118538 | 0.10195596 | 0 |
1720137000 | 0.11061972 | -0.007995 | -6.74 | 0.11872044 | 0.11914488 | 0.11008296 | 0 |
1720050600 | 0.11861424 | -0.004381 | -3.56 | 0.1230444 | 0.12332232 | 0.11700468 | 0 |
1719964200 | 0.12299544 | -0.000768 | -0.62 | 0.12371076 | 0.12455604 | 0.12234672 | 0 |
1719877800 | 0.12376296 | 9.2E-5 | 0.07 | 0.12082068 | 0.12629736 | 0.12007908 | 0 |
1719791400 | 0.12367116 | 0.00228528 | 1.88 | 0.12146256 | 0.12431844 | 0.12062232 | 0 |
1719705000 | 0.12138588 | -0.000104 | -0.09 | 0.12148812 | 0.12247416 | 0.12120948 | 0 |
1719618600 | 0.12148956 | -0.002463 | -1.99 | 0.12416184 | 0.12534624 | 0.1210626 | 0 |
1719532200 | 0.12395304 | 0.00275004 | 2.27 | 0.12126852 | 0.12486312 | 0.12107016 | 0 |
1719445800 | 0.121203 | -0.000981 | -0.80 | 0.12082068 | 0.123318 | 0.1197306 | 0 |
1719359400 | 0.122184 | 0.00147132 | 1.22 | 0.12082068 | 0.123318 | 0.12007908 | 0 |
1719273000 | 0.12071268 | -0.002377 | -1.93 | 0.12306672 | 0.1234746 | 0.11660544 | 0 |
1719186600 | 0.12309012 | -0.002697 | -2.14 | 0.12578688 | 0.12665304 | 0.12273768 | 0 |
1719100200 | 0.1257876 | -0.000838 | -0.66 | 0.12670524 | 0.12670524 | 0.12516552 | 0 |
1719013800 | 0.12662532 | 0.00016128 | 0.13 | 0.12638484 | 0.1276488 | 0.12406068 | 0 |
1718927400 | 0.12646404 | -0.001411 | -1.10 | 0.12789036 | 0.13017456 | 0.12547764 | 0 |
1718841000 | 0.12787488 | 0.00265068 | 2.12 | 0.12528936 | 0.12905064 | 0.12473532 | 0 |
1718754600 | 0.1252242 | -0.000917 | -0.73 | 0.12648528 | 0.12649716 | 0.12152952 | 0 |
1718668200 | 0.12614076 | -0.004169 | -3.20 | 0.13248216 | 0.13297284 | 0.12498768 | 0 |
1718581800 | 0.13030992 | 0.0019728 | 1.54 | 0.12824928 | 0.1313928 | 0.12746412 | 0 |
1718495400 | 0.12833712 | 0.0030744 | 2.45 | 0.1252692 | 0.12923352 | 0.12501144 | 0 |
1718409000 | 0.12526272 | 0.00028512 | 0.23 | 0.12511296 | 0.12695868 | 0.12110004 | 0 |
1718322600 | 0.1249776 | -0.003186 | -2.49 | 0.12803184 | 0.12813192 | 0.12349656 | 0 |
1718236200 | 0.12816396 | 0.00220464 | 1.75 | 0.12600144 | 0.13151196 | 0.1247418 | 0 |
1718149800 | 0.12595932 | -0.006031 | -4.57 | 0.13204836 | 0.13212936 | 0.1236294 | 0 |
1718063400 | 0.13199004 | -0.00136 | -1.02 | 0.13248216 | 0.1335456 | 0.13153824 | 0 |
1717977000 | 0.13335012 | 0.000774 | 0.58 | 0.13248216 | 0.13383612 | 0.1320138 | 0 |
1717890600 | 0.13257612 | 0.00014364 | 0.11 | 0.13237488 | 0.13347396 | 0.13208688 | 0 |
1717804200 | 0.13243248 | -0.00484 | -3.53 | 0.13720572 | 0.1381986 | 0.13110372 | 0 |
1717717800 | 0.13727268 | -0.001926 | -1.38 | 0.13917492 | 0.13960728 | 0.13552884 | 0 |
1717631400 | 0.13919832 | 0.00192456 | 1.40 | 0.13481496 | 0.13992192 | 0.1340928 | 0 |
1717545000 | 0.13727376 | 0.00185832 | 1.37 | 0.13558608 | 0.13789656 | 0.1347138 | 0 |
1717458600 | 0.13541544 | -0.00066 | -0.49 | 0.13591548 | 0.13858092 | 0.13527828 | 0 |
1717372200 | 0.13607532 | -0.001199 | -0.87 | 0.13727412 | 0.13806 | 0.135036 | 0 |
1717285800 | 0.13727448 | 0.00179784 | 1.33 | 0.13548492 | 0.13775292 | 0.13501044 | 0 |
1717199400 | 0.13547664 | 0.00061092 | 0.45 | 0.13481496 | 0.13833792 | 0.13401324 | 0 |
1717113000 | 0.13486572 | -0.000681 | -0.50 | 0.1355994 | 0.1375596 | 0.13332852 | 0 |
1717026600 | 0.1355472 | -0.002849 | -2.06 | 0.13825008 | 0.13974408 | 0.13468968 | 0 |
1716940200 | 0.13839588 | -0.001789 | -1.28 | 0.13985964 | 0.1412694 | 0.13572828 | 0 |
1716853800 | 0.14018508 | 0.00249084 | 1.81 | 0.13573332 | 0.14293872 | 0.13472172 | 0 |
1716767400 | 0.13769424 | 0.0027882 | 2.07 | 0.13500432 | 0.1396764 | 0.13436208 | 0 |
1716681000 | 0.13490604 | 0.00064908 | 0.48 | 0.13400064 | 0.1358784 | 0.13363524 | 0 |
1716594600 | 0.13425696 | -0.001043 | -0.77 | 0.13573332 | 0.13768956 | 0.13091472 | 0 |