Society Pass Inc (SOPA) Historical Stock Data
1.12 ↑0.00 (0.00%)
As of February 3, 2023, 3:04pm EST.
Historical Data
In the past 30 trading days, SOPA is down -0.61% a day on average. There have been 18 days where Society Pass Inc closed green and 12 days where SOPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1.06 | 1.12 | ↑$0.06 (5.66%) | 1.06 | 1.18 | 239.42K |
| 2023-02-02 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.03 | 1.14 | 431.10K |
| 2023-02-01 | 1.12 | 1.04 | ↓$0.08 (-7.14%) | 1.00 | 1.12 | 0.95M |
| 2023-01-31 | 1.20 | 1.11 | ↓$0.09 (-7.50%) | 1.10 | 1.20 | 488.22K |
| 2023-01-30 | 1.04 | 1.16 | ↑$0.12 (11.54%) | 1.00 | 1.20 | 804.16K |
| 2023-01-27 | 1.03 | 1.03 | ↑$0.00 (0.03%) | 1.00 | 1.07 | 327.51K |
| 2023-01-26 | 1.00 | 1.01 | ↑$0.01 (1.24%) | 1.00 | 1.02 | 384.04K |
| 2023-01-25 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.96 | 1.02 | 227.57K |
| 2023-01-24 | 0.98 | 1.00 | ↑$0.02 (2.03%) | 0.97 | 1.01 | 108.58K |
| 2023-01-23 | 1.01 | 1.00 | ↓$0.02 (-1.49%) | 0.95 | 1.01 | 199.60K |
| 2023-01-20 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.99 | 1.04 | 258.42K |
| 2023-01-19 | 1.09 | 1.01 | ↓$0.08 (-7.34%) | 1.01 | 1.09 | 125.49K |
| 2023-01-18 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 0.96 | 1.10 | 310.64K |
| 2023-01-17 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.03 | 1.08 | 274.45K |
| 2023-01-13 | 0.99 | 1.02 | ↑$0.03 (2.82%) | 0.97 | 1.04 | 247.67K |
| 2023-01-12 | 0.98 | 1.00 | ↑$0.02 (1.87%) | 0.95 | 1.01 | 547.07K |
| 2023-01-11 | 0.99 | 0.96 | ↓$0.03 (-3.02%) | 0.94 | 0.99 | 162.65K |
| 2023-01-10 | 0.96 | 0.96 | ↑$0.00 (0.01%) | 0.92 | 0.97 | 86.44K |
| 2023-01-09 | 0.92 | 0.95 | ↑$0.03 (3.62%) | 0.91 | 0.96 | 324.80K |
| 2023-01-06 | 0.93 | 0.93 | ↓$0.00 (-0.38%) | 0.90 | 0.96 | 179.43K |
| 2023-01-05 | 0.95 | 0.95 | ↓$0.00 (-0.11%) | 0.90 | 0.97 | 141.17K |
| 2023-01-04 | 1.00 | 0.97 | ↓$0.03 (-3.10%) | 0.96 | 1.00 | 142.26K |
| 2023-01-03 | 0.98 | 0.99 | ↑$0.01 (0.74%) | 0.95 | 1.00 | 40.41K |
| 2022-12-30 | 0.98 | 0.99 | ↑$0.01 (0.76%) | 0.94 | 1.00 | 110.52K |
| 2022-12-29 | 0.96 | 0.98 | ↑$0.02 (1.56%) | 0.95 | 1.00 | 127.78K |
| 2022-12-28 | 0.98 | 0.98 | ↓$0.00 (-0.43%) | 0.98 | 1.00 | 94.09K |
| 2022-12-27 | 1.11 | 1.01 | ↓$0.10 (-9.01%) | 0.96 | 1.11 | 213.62K |
| 2022-12-23 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.05 | 1.14 | 150.22K |
| 2022-12-22 | 1.25 | 1.09 | ↓$0.16 (-12.80%) | 1.05 | 1.27 | 344.32K |
| 2022-12-21 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.23 | 1.31 | 39.99K |
Create an account or log in to view more rows.
$SOPA When they tell me diversifying is for idiots
$SOPA death cross will complete today
$SOPA bounce it!!
$SOPA Of course
$SOPA Tomorrow
$SOPA fake wall lets break it
$SOPA BULLS ALPHA
BEARS BETA
$SOPA Let’s goooo
$SOPA 50% chance this will go up or down. I am a professional guys.
$SOPA here to raid