Soon (SOON) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Soon (SOON) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Soon é negociado a $0.33 com faixa de 24 horas de $0.33–$0.34 e $24.2M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.24
High
$0.34
Low
$0.33
Volume (24h)
$24.2M
Market Cap
$206.79M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 27, 2026 | $0.24 | $0.34 | $0.33 | $0.33 | $0.33 | ++37.22% | $24.2M | — | — |
| Sep 27, 2026 | $0.23 | $0.35 | $0.23 | $0.29 | $0.33 | +45.01% | $827.21M | $252.42M | $416.77M |
| Sep 26, 2026 | $0.20 | $0.24 | $0.20 | $0.22 | $0.23 | +13.22% | $35.91M | $7.98M | $18.46M |
| Sep 25, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | +2.47% | $8.42M | $1.69M | $4.14M |
| Sep 24, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | +2.79% | $9.07M | $1.79M | $4.61M |
| Sep 23, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.19 | -3.97% | $17.6M | $3.54M | $8.26M |
| Sep 22, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | +2.50% | $7.74M | $1.52M | $3.89M |
| Sep 21, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.20 | +3.86% | $9.89M | $1.91M | $4.51M |
| Sep 20, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | -2.18% | $7.22M | $1.36M | $3.33M |
| Sep 19, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | +0.21% | $11.39M | $2.19M | $5.51M |
| Sep 18, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | +5.82% | $6.62M | $1.24M | $3.39M |
| Sep 17, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | +0.83% | $3.93M | $708.51K | $1.98M |
| Sep 16, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | +1.06% | $5.5M | $968.85K | $2.64M |
| Sep 15, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | -1.44% | $8.62M | $1.55M | $3.92M |
| Sep 14, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | -0.38% | $5.77M | $1.05M | $2.79M |
| Sep 13, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | +0.72% | $8.83M | $1.62M | $4.13M |
| Sep 12, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | -0.88% | $4.78M | $870.57K | $2.24M |
| Sep 11, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | +5.56% | $10.87M | $1.94M | $5.14M |
| Sep 10, 2026 | $0.19 | $0.19 | $0.17 | $0.18 | $0.17 | -6.80% | $11.72M | $2.08M | $5.23M |
| Sep 9, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $0.19 | -2.42% | $13.88M | $2.59M | $6.46M |
| Sep 8, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | -0.32% | $20.41M | $3.86M | $9.64M |
| Sep 7, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | -0.10% | $6.24M | $1.19M | $3.19M |
| Sep 6, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | -0.16% | $5.97M | $1.14M | $3.24M |
| Sep 5, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | +1.43% | $4.3M | $814.3K | $2.33M |
| Sep 4, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | -2.69% | $5.6M | $1.06M | $2.68M |
| Sep 3, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | +2.44% | $6.29M | $1.2M | $3.21M |
| Sep 2, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | +2.89% | $8.97M | $1.66M | $4.34M |
| Sep 1, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.18 | -6.90% | $13.85M | $2.62M | $5.91M |
| Aug 31, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | -0.65% | $5.11M | $1.01M | $2.26M |
| Aug 30, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | -1.10% | $7.57M | $1.54M | $3.48M |
| Aug 29, 2026 | $0.20 | $0.21 | $0.20 | $0.21 | $0.20 | -1.90% | $8.63M | $1.79M | $4.18M |
Soon Historical Data FAQ
Em que se baseiam os dados históricos de Soon?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Soon.
Até onde vai o histórico de SOON?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de SOON e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Soon?expand_more
Nas últimas 24 horas, Soon foi negociado entre $0.33 e $0.34, com preço atual de $0.33. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Soon Price & ChartsPreço ao vivo, gráfico e dados de mercadoSoon MarketsTodos os pares e exchanges comparadosSoon AnalyticsDistribuição de preços, volume e concentraçãoSoon Historical DataHistórico diário de preços e volumeSoon ArbitrageMatriz de spreads entre exchangesSoon Trading SignalsSinais BUY/SELL com confiançaSoon Funding RatesTaxas de funding e APR comparadasSoon NewsÚltimas notícias e análises