Skip to main content

Society Pass Inc (NQ: SOPA )

0.1223 -0.0017 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.3470 0.3889 0.3450 0.3849 383,894 +0.02(+6.18%)
Oct 30, 2023 0.3350 0.3675 0.3004 0.3625 509,218 +0.04(+13.32%)
Oct 27, 2023 0.3100 0.3500 0.2900 0.3199 435,059 +0.03(+10.73%)
Oct 26, 2023 0.3000 0.3045 0.2799 0.2889 256,467 -0.00(-0.38%)
Oct 25, 2023 0.2993 0.3079 0.2743 0.2900 175,727 +0.00(+0.59%)
Oct 24, 2023 0.2660 0.3150 0.2660 0.2883 530,691 +0.02(+6.74%)
Oct 23, 2023 0.2900 0.2900 0.2605 0.2701 123,558 +0.00(+0.78%)
Oct 20, 2023 0.2806 0.2806 0.2585 0.2680 178,786 -0.00(-1.47%)
Oct 19, 2023 0.2900 0.2900 0.2700 0.2720 85,002 -0.02(-5.85%)
Oct 18, 2023 0.3010 0.3100 0.2611 0.2889 212,341 -0.01(-4.02%)
Oct 17, 2023 0.2923 0.3196 0.2844 0.3010 248,966 -0.00(-0.10%)
Oct 16, 2023 0.2810 0.3298 0.2900 0.3013 309,876 -0.02(-5.84%)
Oct 13, 2023 0.3400 0.3442 0.2900 0.3200 545,060 -0.03(-9.86%)
Oct 12, 2023 0.4000 0.4299 0.3021 0.3550 10,240,250 +0.09(+32.96%)
Oct 11, 2023 0.2800 0.2835 0.2500 0.2670 541,288 -0.03(-8.97%)
Oct 10, 2023 0.3281 0.3281 0.2405 0.2933 1,925,268 -0.01(-2.62%)
Oct 09, 2023 0.3400 0.3400 0.3001 0.3012 219,010 -0.04(-11.15%)
Oct 06, 2023 0.3374 0.3454 0.3351 0.3390 28,799 +0.00(+0.30%)
Oct 05, 2023 0.3500 0.3580 0.3292 0.3380 155,524 -0.01(-3.43%)
Oct 04, 2023 0.3500 0.3500 0.3401 0.3500 41,053 +0.01(+2.34%)
Oct 03, 2023 0.3700 0.3774 0.3303 0.3420 122,714 -0.04(-9.76%)
Oct 02, 2023 0.3850 0.3850 0.3651 0.3790 36,926 +0.00(+0.00%)
Sep 29, 2023 0.3899 0.3900 0.3650 0.3790 50,789 +0.01(+1.69%)
Sep 28, 2023 0.3600 0.3980 0.3628 0.3727 38,042 +0.00(+0.00%)
Sep 27, 2023 0.3750 0.3839 0.3560 0.3727 119,171 -0.00(-0.80%)
Sep 26, 2023 0.3900 0.3900 0.3650 0.3757 192,646 -0.02(-6.10%)
Sep 25, 2023 0.4151 0.4097 0.4001 0.4001 32,530 +0.00(+0.78%)
Sep 22, 2023 0.4290 0.4500 0.3801 0.3970 355,076 -0.06(-13.41%)
Sep 21, 2023 0.4500 0.4699 0.4475 0.4585 28,651 -0.02(-3.47%)
Sep 20, 2023 0.4703 0.4750 0.4613 0.4750 30,303 -0.00(-0.13%)
Sep 19, 2023 0.4800 0.4987 0.4675 0.4756 186,233 -0.00(-0.85%)
Sep 18, 2023 0.4800 0.4800 0.4465 0.4797 83,855 -0.00(-0.06%)
Sep 15, 2023 0.4256 0.4800 0.4256 0.4800 49,172 +0.05(+11.19%)
Sep 14, 2023 0.4328 0.4401 0.4251 0.4317 35,421 +0.00(+0.40%)
Sep 13, 2023 0.4100 0.4515 0.4015 0.4300 122,696 +0.03(+6.67%)
Sep 12, 2023 0.4170 0.4200 0.3900 0.4031 48,836 -0.00(-0.71%)
Sep 11, 2023 0.4100 0.4300 0.4000 0.4060 83,364 -0.01(-2.17%)
Sep 08, 2023 0.4211 0.4263 0.4100 0.4150 44,830 -0.02(-4.60%)
Sep 07, 2023 0.4200 0.4350 0.4200 0.4350 12,754 +0.01(+2.84%)
Sep 06, 2023 0.4300 0.4420 0.4211 0.4230 10,466 -0.01(-1.67%)
Sep 05, 2023 0.4400 0.4400 0.4302 0.4302 42,753 -0.00(-0.42%)
Sep 01, 2023 0.4214 0.4400 0.4212 0.4320 54,519 +0.00(+0.37%)
Aug 31, 2023 0.4290 0.4400 0.4286 0.4304 15,605 +0.00(+0.42%)
Aug 30, 2023 0.4211 0.4476 0.4211 0.4286 54,459 +0.01(+1.78%)
Aug 29, 2023 0.4420 0.4496 0.4040 0.4211 78,003 -0.02(-4.77%)
Aug 28, 2023 0.4699 0.4699 0.4306 0.4422 42,305 -0.02(-4.92%)
Aug 25, 2023 0.4400 0.4700 0.4210 0.4651 73,709 +0.00(+0.02%)
Aug 24, 2023 0.4390 0.4701 0.4213 0.4650 282,303 +0.05(+13.33%)
Aug 23, 2023 0.4098 0.4301 0.3950 0.4103 205,226 -0.02(-4.87%)
Aug 22, 2023 0.4309 0.4800 0.3921 0.4313 806,256 -0.06(-12.03%)
Aug 21, 2023 0.5187 0.5300 0.4680 0.4903 3,605,570 +0.05(+11.43%)
Aug 18, 2023 0.4582 0.4750 0.4303 0.4400 60,127 -0.02(-3.97%)
Aug 17, 2023 0.4654 0.4700 0.4500 0.4582 41,237 -0.01(-2.66%)
Aug 16, 2023 0.4800 0.4850 0.4550 0.4707 64,210 -0.01(-1.18%)
Aug 15, 2023 0.4800 0.4900 0.4700 0.4763 64,449 +0.00(+0.15%)
Aug 14, 2023 0.4700 0.4845 0.4600 0.4756 51,797 +0.00(+0.15%)
Aug 11, 2023 0.4370 0.4848 0.4361 0.4749 83,234 +0.03(+7.23%)
Aug 10, 2023 0.4725 0.4789 0.4303 0.4429 427,758 -0.01(-2.66%)
Aug 09, 2023 0.4670 0.4747 0.4550 0.4550 160,032 -0.02(-4.01%)
Aug 08, 2023 0.4800 0.4884 0.4607 0.4740 82,591 +0.00(+0.21%)
Aug 07, 2023 0.5110 0.5110 0.4700 0.4730 79,171 -0.03(-5.21%)
Aug 04, 2023 0.4770 0.5050 0.4770 0.4990 143,654 +0.02(+3.96%)
Aug 03, 2023 0.4800 0.4950 0.4685 0.4800 105,611 -0.01(-2.02%)
Aug 02, 2023 0.4700 0.4961 0.4729 0.4899 65,328 -0.01(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.