Sovryn (SOV) historical data and Live price

sovryn

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
Rank720
1H -0.74 %
24H -2.15 %
7D -6.80 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/18/220.5590.6070.550.565137,474.8112,658,553.15
8/17/220.5730.5820.5420.559125,438.7712,529,551.91
8/16/220.5780.5880.5470.573157,957.9212,843,746.67
8/15/220.5970.6270.5730.578177,764.5212,931,536.05
8/14/220.5810.6220.5520.597160,514.5713,347,592.66
8/13/220.6190.6210.5660.581176,270.5212,995,441.3
8/12/220.5990.6220.5930.619140,128.0313,837,961.04
8/11/220.5870.6440.5830.599203,229.5313,386,306.13
8/10/220.5860.5980.5330.587160,069.9613,107,205.86
8/9/220.5760.5880.5630.586120,833.2313,087,025.45
8/8/220.5680.5850.5650.57690,091.0112,872,634.89
8/7/220.5630.5760.5590.56890,856.912,664,329.63
8/6/220.5590.5650.5560.56381,924.8912,571,030.16
8/5/220.5580.5620.5560.55975,400.9412,526,936.21
8/4/220.5580.570.5490.55874,495.2912,514,412.6
8/3/220.5570.5750.5470.55886,876.3612,520,575.11
8/2/220.5520.5620.5480.55793,625.5412,516,752.17
8/1/220.5820.5830.5470.552132,451.8912,392,301.91
7/31/220.590.6060.5820.58277,148.2513,064,538.83
7/30/220.6110.6320.590.5983,928.3913,252,071.12
7/29/220.6220.6580.5890.611200,758.7313,735,240.73
7/28/220.6190.6580.6080.622131,572.5213,980,624.2
7/26/220.6120.6120.5840.588100,983.8313,094,302.66
7/25/220.630.6320.6040.612123,150.8713,626,968.85
7/24/220.6310.6380.6210.63132,457.5314,023,634.23
7/23/220.6510.6510.6290.631155,681.1614,037,388.53
7/22/220.6630.6670.6310.651143,106.6214,507,336.97
7/21/220.6720.6770.6460.663129,068.1814,776,890.16
7/20/220.670.7190.6660.672180,346.7314,967,701.4
7/19/220.6510.6740.6340.67210,179.514,938,342.24
7/18/220.6350.660.6020.652208,140.9214,525,692.1
7/17/220.6280.640.6270.635132,009.9614,138,465.67
7/16/220.620.6460.6150.628142,497.5713,998,649.28
7/15/220.5980.6430.5970.62175,76113,646,997.04
7/14/220.5690.5980.5650.598138,975.3113,149,574.8
7/13/220.5630.60.5520.569117,350.7712,507,823.1
7/12/220.5760.5760.5530.563108,995.5912,384,364.11
7/11/220.5840.5970.5790.58101,145.912,773,026.07
7/10/220.6460.6710.5570.584866,956.4912,865,644.79
7/9/220.6130.6710.6070.646192,099.3714,239,957.48
7/8/220.6040.6420.5810.613153,241.0613,503,639.11
7/7/220.5670.6040.5660.604246,317.7313,306,878.06
7/6/220.5610.5850.5490.567109,697.5712,491,059.56
7/5/220.5820.5870.5580.561126,020.6312,356,137.58
7/4/220.5560.5950.5530.582144,680.9412,836,663.75
7/3/220.5640.5650.5440.556118,537.2212,260,041.91
7/2/220.5590.6340.5540.564275,954.2112,420,032.98
7/1/220.6110.6280.4860.559435,375.8312,307,632.57
6/30/220.6640.6650.6020.611190,675.8413,474,445.92
6/29/220.6930.6940.6510.664140,463.9214,704,186.84
6/28/220.720.7320.690.693242,561.4215,335,165.59
6/27/220.7760.8090.7160.72304,340.915,966,803.85
6/26/220.6430.7910.6370.776411,035.7317,342,371.68
6/25/220.6190.6490.6160.643146,542.8914,478,738.21
6/24/220.6210.6310.6120.619289,086.3114,087,590.98
6/23/220.6080.6370.60.621188,031.9514,205,691.68
6/22/220.6410.6570.5920.608300,947.7613,902,052.34
6/21/220.6190.6440.6170.639174,615.1714,624,529.62
6/20/220.5990.620.5980.619233,050.1414,199,312.25
6/19/220.610.6280.5780.598495,428.8213,731,353.21
6/18/220.6660.6710.5860.61276,286.3314,056,708.25
6/17/220.6810.6910.6620.666184,315.815,323,645.66
6/16/220.7810.7850.6810.681305,835.7915,689,845.81
6/15/220.7640.7970.7210.781415,257.0117,981,542.07
6/14/220.8040.810.7530.764553,573.1415,687,807.21
6/13/221.1271.1270.7870.8041,318,410.5415,955,930.32
6/12/221.6421.651.1281.128721,651.3522,211,775.13
6/11/221.6971.6971.5821.642212,517.6732,339,208.13
6/10/221.7261.7511.6641.697160,898.4733,350,434.76
6/9/221.7881.791.7261.726349,277.8737,970,952.16
6/8/221.8271.8371.7831.788439,061.8439,328,513.39
6/7/222.072.071.7981.8271,040,014.7940,190,999.77
6/6/222.0372.122.0362.07432,082.7745,614,138.39
6/5/222.0782.0792.0362.037174,371.1744,860,767.28
6/4/222.112.112.0672.078144,196.9145,757,557.22
6/3/222.2422.2572.1092.11235,417.0445,689,768.18
6/2/222.2582.2622.2262.242432,020.3248,570,672.79
6/1/222.3942.4682.2582.258495,530.2248,531,258.08
5/31/222.1752.3982.172.394654,684.3451,365,948.64
5/30/222.0362.1752.0322.1751,027,795.8446,663,656.82
5/29/221.8852.0361.8852.036204,114.643,720,247.19
5/28/221.8541.8651.8541.86156,617.3139,516,802.57
5/27/221.9121.9141.8471.854159,839.3339,392,174.21
5/26/221.8691.9251.8411.91154,348.7740,590,103.11
5/25/221.8571.8911.8541.87149,006.5539,767,570.49
5/24/221.8271.8591.8151.857147,822.3939,467,209.33
5/23/221.8551.871.8261.826180,854.6838,809,733.07
5/22/221.791.8611.7841.855178,467.9839,365,999.09
5/21/221.811.8171.7871.79125,112.4538,030,994.35
5/20/221.8531.8781.7921.81141,738.4338,382,544.31