Sovryn (SOV) historical data and Live price

Sovryn

SOV

$ 0.557929 -2.146 %

0.00002448 BTC

MARKET CAP
12.506 M

24H VOLUME
146.822 k

CIRC.SUPPLY
22.415 M

MAX SUPPLY
100 M

SOV

USD

Rank720

1H -0.74 %

24H -2.15 %

7D -6.80 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/18/22	0.559	0.607	0.55	0.565	137,474.81	12,658,553.15
8/17/22	0.573	0.582	0.542	0.559	125,438.77	12,529,551.91
8/16/22	0.578	0.588	0.547	0.573	157,957.92	12,843,746.67
8/15/22	0.597	0.627	0.573	0.578	177,764.52	12,931,536.05
8/14/22	0.581	0.622	0.552	0.597	160,514.57	13,347,592.66
8/13/22	0.619	0.621	0.566	0.581	176,270.52	12,995,441.3
8/12/22	0.599	0.622	0.593	0.619	140,128.03	13,837,961.04
8/11/22	0.587	0.644	0.583	0.599	203,229.53	13,386,306.13
8/10/22	0.586	0.598	0.533	0.587	160,069.96	13,107,205.86
8/9/22	0.576	0.588	0.563	0.586	120,833.23	13,087,025.45
8/8/22	0.568	0.585	0.565	0.576	90,091.01	12,872,634.89
8/7/22	0.563	0.576	0.559	0.568	90,856.9	12,664,329.63
8/6/22	0.559	0.565	0.556	0.563	81,924.89	12,571,030.16
8/5/22	0.558	0.562	0.556	0.559	75,400.94	12,526,936.21
8/4/22	0.558	0.57	0.549	0.558	74,495.29	12,514,412.6
8/3/22	0.557	0.575	0.547	0.558	86,876.36	12,520,575.11
8/2/22	0.552	0.562	0.548	0.557	93,625.54	12,516,752.17
8/1/22	0.582	0.583	0.547	0.552	132,451.89	12,392,301.91
7/31/22	0.59	0.606	0.582	0.582	77,148.25	13,064,538.83
7/30/22	0.611	0.632	0.59	0.59	83,928.39	13,252,071.12
7/29/22	0.622	0.658	0.589	0.611	200,758.73	13,735,240.73
7/28/22	0.619	0.658	0.608	0.622	131,572.52	13,980,624.2
7/26/22	0.612	0.612	0.584	0.588	100,983.83	13,094,302.66
7/25/22	0.63	0.632	0.604	0.612	123,150.87	13,626,968.85
7/24/22	0.631	0.638	0.621	0.63	132,457.53	14,023,634.23
7/23/22	0.651	0.651	0.629	0.631	155,681.16	14,037,388.53
7/22/22	0.663	0.667	0.631	0.651	143,106.62	14,507,336.97
7/21/22	0.672	0.677	0.646	0.663	129,068.18	14,776,890.16
7/20/22	0.67	0.719	0.666	0.672	180,346.73	14,967,701.4
7/19/22	0.651	0.674	0.634	0.67	210,179.5	14,938,342.24
7/18/22	0.635	0.66	0.602	0.652	208,140.92	14,525,692.1
7/17/22	0.628	0.64	0.627	0.635	132,009.96	14,138,465.67
7/16/22	0.62	0.646	0.615	0.628	142,497.57	13,998,649.28
7/15/22	0.598	0.643	0.597	0.62	175,761	13,646,997.04
7/14/22	0.569	0.598	0.565	0.598	138,975.31	13,149,574.8
7/13/22	0.563	0.6	0.552	0.569	117,350.77	12,507,823.1
7/12/22	0.576	0.576	0.553	0.563	108,995.59	12,384,364.11
7/11/22	0.584	0.597	0.579	0.58	101,145.9	12,773,026.07
7/10/22	0.646	0.671	0.557	0.584	866,956.49	12,865,644.79
7/9/22	0.613	0.671	0.607	0.646	192,099.37	14,239,957.48
7/8/22	0.604	0.642	0.581	0.613	153,241.06	13,503,639.11
7/7/22	0.567	0.604	0.566	0.604	246,317.73	13,306,878.06
7/6/22	0.561	0.585	0.549	0.567	109,697.57	12,491,059.56
7/5/22	0.582	0.587	0.558	0.561	126,020.63	12,356,137.58
7/4/22	0.556	0.595	0.553	0.582	144,680.94	12,836,663.75
7/3/22	0.564	0.565	0.544	0.556	118,537.22	12,260,041.91
7/2/22	0.559	0.634	0.554	0.564	275,954.21	12,420,032.98
7/1/22	0.611	0.628	0.486	0.559	435,375.83	12,307,632.57
6/30/22	0.664	0.665	0.602	0.611	190,675.84	13,474,445.92
6/29/22	0.693	0.694	0.651	0.664	140,463.92	14,704,186.84
6/28/22	0.72	0.732	0.69	0.693	242,561.42	15,335,165.59
6/27/22	0.776	0.809	0.716	0.72	304,340.9	15,966,803.85
6/26/22	0.643	0.791	0.637	0.776	411,035.73	17,342,371.68
6/25/22	0.619	0.649	0.616	0.643	146,542.89	14,478,738.21
6/24/22	0.621	0.631	0.612	0.619	289,086.31	14,087,590.98
6/23/22	0.608	0.637	0.6	0.621	188,031.95	14,205,691.68
6/22/22	0.641	0.657	0.592	0.608	300,947.76	13,902,052.34
6/21/22	0.619	0.644	0.617	0.639	174,615.17	14,624,529.62
6/20/22	0.599	0.62	0.598	0.619	233,050.14	14,199,312.25
6/19/22	0.61	0.628	0.578	0.598	495,428.82	13,731,353.21
6/18/22	0.666	0.671	0.586	0.61	276,286.33	14,056,708.25
6/17/22	0.681	0.691	0.662	0.666	184,315.8	15,323,645.66
6/16/22	0.781	0.785	0.681	0.681	305,835.79	15,689,845.81
6/15/22	0.764	0.797	0.721	0.781	415,257.01	17,981,542.07
6/14/22	0.804	0.81	0.753	0.764	553,573.14	15,687,807.21
6/13/22	1.127	1.127	0.787	0.804	1,318,410.54	15,955,930.32
6/12/22	1.642	1.65	1.128	1.128	721,651.35	22,211,775.13
6/11/22	1.697	1.697	1.582	1.642	212,517.67	32,339,208.13
6/10/22	1.726	1.751	1.664	1.697	160,898.47	33,350,434.76
6/9/22	1.788	1.79	1.726	1.726	349,277.87	37,970,952.16
6/8/22	1.827	1.837	1.783	1.788	439,061.84	39,328,513.39
6/7/22	2.07	2.07	1.798	1.827	1,040,014.79	40,190,999.77
6/6/22	2.037	2.12	2.036	2.07	432,082.77	45,614,138.39
6/5/22	2.078	2.079	2.036	2.037	174,371.17	44,860,767.28
6/4/22	2.11	2.11	2.067	2.078	144,196.91	45,757,557.22
6/3/22	2.242	2.257	2.109	2.11	235,417.04	45,689,768.18
6/2/22	2.258	2.262	2.226	2.242	432,020.32	48,570,672.79
6/1/22	2.394	2.468	2.258	2.258	495,530.22	48,531,258.08
5/31/22	2.175	2.398	2.17	2.394	654,684.34	51,365,948.64
5/30/22	2.036	2.175	2.032	2.175	1,027,795.84	46,663,656.82
5/29/22	1.885	2.036	1.885	2.036	204,114.6	43,720,247.19
5/28/22	1.854	1.865	1.854	1.86	156,617.31	39,516,802.57
5/27/22	1.912	1.914	1.847	1.854	159,839.33	39,392,174.21
5/26/22	1.869	1.925	1.841	1.91	154,348.77	40,590,103.11
5/25/22	1.857	1.891	1.854	1.87	149,006.55	39,767,570.49
5/24/22	1.827	1.859	1.815	1.857	147,822.39	39,467,209.33
5/23/22	1.855	1.87	1.826	1.826	180,854.68	38,809,733.07
5/22/22	1.79	1.861	1.784	1.855	178,467.98	39,365,999.09
5/21/22	1.81	1.817	1.787	1.79	125,112.45	38,030,994.35
5/20/22	1.853	1.878	1.792	1.81	141,738.43	38,382,544.31

Similar Coins