
Sophon current market price is $0.0149 with a 24 hour trading volume of $55.20M. The total available supply of Sophon is 10.00B SOPH with a maximum supply of 10.00B SOPH. It has secured Rank 890 in the cryptocurrency market with a marketcap of $29.86M. The SOPH price is 0.37% up in the last one hour.
The high price of the Sophon is $0.0180 and low price is $0.0147 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
890
$0.0149
$29.86M 14.47%
$149.31M
$55.20M
2.00B SOPH
10.00B SOPH
10.00B SOPH
$0.0180
$0.0147
$0.111 86.5%
28 May 2025
$0.0113 32.76%
18 Dec 2025
Want to convert more cryptocurrencies?
0.37%
14.03%
5.19%
6.38%
5.66%
41.22%
74.38%
0%
Historical data of Sophon past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-05-28 | $133,026,709.68 | $616,539,277.79 | $0.07 |
| 2025-05-29 | $133,026,709.68 | $616,539,277.79 | $0.07 |
| 2025-05-30 | $114,529,316.15 | $294,584,766.57 | $0.06 |
| 2025-05-31 | $119,581,486.35 | $373,567,781.24 | $0.06 |
| 2025-06-01 | $100,489,986.04 | $101,251,096.58 | $0.05 |
| 2025-06-02 | $107,076,371.42 | $84,114,529.64 | $0.05 |
| 2025-06-03 | $118,418,537.90 | $235,757,724.98 | $0.06 |
| 2025-06-04 | $127,909,554.63 | $637,964,140.23 | $0.06 |
| 2025-06-05 | $111,387,440.66 | $156,268,490.46 | $0.06 |
| 2025-06-06 | $103,956,823.54 | $103,911,803.86 | $0.05 |
| 2025-06-07 | $97,591,021.61 | $60,786,746.74 | $0.05 |
| 2025-06-08 | $100,600,637.44 | $73,525,408.51 | $0.05 |
| 2025-06-09 | $101,911,400.50 | $75,099,760.79 | $0.05 |
| 2025-06-10 | $103,715,640.75 | $51,570,954.83 | $0.05 |
| 2025-06-11 | $107,331,504.33 | $103,587,025.45 | $0.05 |
| 2025-06-12 | $100,612,616.36 | $60,088,273.56 | $0.05 |
| 2025-06-13 | $96,436,030.16 | $40,805,537.97 | $0.05 |
| 2025-06-14 | $90,728,554.31 | $30,703,286.38 | $0.05 |
| 2025-06-15 | $88,826,462.44 | $21,283,184.23 | $0.04 |
| 2025-06-16 | $88,888,445.33 | $20,966,672.01 | $0.04 |
| 2025-06-17 | $84,232,664.83 | $62,474,963.84 | $0.04 |
| 2025-06-18 | $86,247,736.31 | $80,654,837.90 | $0.04 |
| 2025-06-19 | $82,580,998.02 | $28,630,960.32 | $0.04 |
| 2025-06-20 | $78,717,977.15 | $20,608,205.93 | $0.04 |
| 2025-06-21 | $72,885,682.56 | $25,225,791.59 | $0.04 |
| 2025-06-22 | $68,183,671.05 | $32,669,251.73 | $0.03 |
| 2025-06-23 | $65,623,505.06 | $25,311,466.49 | $0.03 |
| 2025-06-24 | $75,527,139.49 | $37,466,740.21 | $0.04 |
| 2025-06-25 | $71,575,919.17 | $20,382,359.55 | $0.04 |
| 2025-06-26 | $67,673,543.75 | $16,321,478.85 | $0.03 |
| 2025-06-27 | $64,320,859.96 | $19,757,155.28 | $0.03 |
| 2025-06-28 | $65,304,268.15 | $19,636,391.34 | $0.03 |
| 2025-06-29 | $66,649,206.25 | $13,939,935.25 | $0.03 |
| 2025-06-30 | $69,093,634.88 | $16,718,255.06 | $0.03 |
| 2025-07-01 | $67,645,851.69 | $20,135,318.93 | $0.03 |
| 2025-07-02 | $62,245,781.35 | $13,420,262.88 | $0.03 |
| 2025-07-03 | $66,029,738.08 | $23,427,828.80 | $0.03 |
| 2025-07-04 | $64,567,869.53 | $17,832,944.81 | $0.03 |
| 2025-07-05 | $61,570,759.49 | $36,929,484.53 | $0.03 |
| 2025-07-06 | $62,557,308.18 | $21,169,769.73 | $0.03 |
| 2025-07-07 | $62,368,004.03 | $20,905,249.77 | $0.03 |
| 2025-07-08 | $62,065,159.61 | $51,453,248.48 | $0.03 |
| 2025-07-09 | $62,480,833.47 | $24,643,645.03 | $0.03 |
| 2025-07-10 | $67,911,966.32 | $60,642,442.36 | $0.03 |
| 2025-07-11 | $71,375,400.69 | $54,839,737.45 | $0.04 |
| 2025-07-12 | $75,749,547.54 | $84,911,319.50 | $0.04 |
| 2025-07-13 | $73,229,573.39 | $53,349,624.56 | $0.04 |
| 2025-07-14 | $71,953,950.63 | $13,734,657.33 | $0.04 |
| 2025-07-15 | $70,761,130.99 | $19,358,549.69 | $0.04 |
| 2025-07-16 | $72,053,337.19 | $18,024,288.17 | $0.04 |
| 2025-07-17 | $72,027,937.34 | $21,961,859.17 | $0.04 |
| 2025-07-18 | $70,527,969.75 | $28,151,118.58 | $0.04 |
| 2025-07-19 | $69,046,357.73 | $27,877,288.54 | $0.03 |
| 2025-07-20 | $68,639,709.21 | $12,682,963.79 | $0.03 |
| 2025-07-21 | $71,507,058.26 | $13,934,114.19 | $0.04 |
| 2025-07-22 | $77,465,358.54 | $47,622,676.49 | $0.04 |
| 2025-07-23 | $79,854,682.47 | $119,386,732.16 | $0.04 |
| 2025-07-24 | $84,290,685.82 | $285,324,561.89 | $0.04 |
| 2025-07-25 | $87,732,481.96 | $316,674,112.27 | $0.04 |
| 2025-07-26 | $82,143,629.67 | $48,755,151.95 | $0.04 |
| 2025-07-27 | $82,522,064.45 | $25,798,270.15 | $0.04 |
| 2025-07-28 | $81,385,231.52 | $14,765,590.04 | $0.04 |
| 2025-07-29 | $75,094,268.26 | $26,752,838.50 | $0.04 |
| 2025-07-30 | $77,950,384.69 | $77,344,135.82 | $0.04 |
| 2025-07-31 | $75,828,034.89 | $32,265,124.42 | $0.04 |
| 2025-08-01 | $83,113,037.58 | $161,226,344.45 | $0.04 |
| 2025-08-02 | $79,674,728.65 | $55,222,543.23 | $0.04 |
| 2025-08-03 | $81,726,670.84 | $60,606,704.20 | $0.04 |
| 2025-08-04 | $84,269,197.89 | $27,679,078.50 | $0.04 |
| 2025-08-05 | $86,248,982.40 | $29,541,636.08 | $0.04 |
| 2025-08-06 | $81,177,798.98 | $21,923,772.44 | $0.04 |
| 2025-08-07 | $79,671,556.71 | $15,366,062.49 | $0.04 |
| 2025-08-08 | $82,240,980.62 | $26,546,229.87 | $0.04 |
| 2025-08-09 | $82,989,675.72 | $13,169,454.06 | $0.04 |
| 2025-08-10 | $85,878,063.99 | $21,059,410.63 | $0.04 |
| 2025-08-11 | $83,642,539.11 | $19,490,817.71 | $0.04 |
| 2025-08-12 | $77,294,819.95 | $35,158,986.88 | $0.04 |
| 2025-08-13 | $79,841,546.58 | $22,459,166.21 | $0.04 |
| 2025-08-14 | $80,801,480.61 | $19,255,872.57 | $0.04 |
| 2025-08-15 | $74,209,090.46 | $34,528,746.77 | $0.04 |
| 2025-08-16 | $72,720,550.43 | $9,398,214.98 | $0.04 |
| 2025-08-17 | $73,340,436.72 | $7,833,211.30 | $0.04 |
| 2025-08-18 | $73,920,480.35 | $12,330,098.43 | $0.04 |
| 2025-08-19 | $70,607,859.30 | $15,768,730.05 | $0.04 |
| 2025-08-20 | $65,427,499.74 | $16,139,480.24 | $0.03 |
| 2025-08-21 | $67,428,454.83 | $13,467,067.76 | $0.03 |
| 2025-08-22 | $65,596,030.23 | $11,567,863.14 | $0.03 |
| 2025-08-23 | $70,950,639.40 | $19,026,989.69 | $0.04 |
| 2025-08-24 | $68,959,907.36 | $8,896,911.15 | $0.03 |
| 2025-08-25 | $66,311,912.73 | $13,218,516.40 | $0.03 |
| 2025-08-26 | $61,569,059.05 | $12,473,686.21 | $0.03 |
| 2025-08-27 | $62,925,928.03 | $13,342,718.60 | $0.03 |
| 2025-08-28 | $61,932,252.14 | $13,231,599.10 | $0.03 |
| 2025-08-29 | $64,185,921.66 | $10,249,853.42 | $0.03 |
| 2025-08-30 | $61,395,870.92 | $16,897,326.72 | $0.03 |
| 2025-08-31 | $60,605,328.10 | $8,594,781.55 | $0.03 |
| 2025-09-01 | $59,251,727.43 | $8,413,893.06 | $0.03 |
| 2025-09-02 | $57,239,814.42 | $15,417,771.64 | $0.03 |
| 2025-09-03 | $59,210,689.91 | $8,642,502.06 | $0.03 |
| 2025-09-04 | $60,219,206.58 | $6,217,630.33 | $0.03 |
| 2025-09-05 | $57,907,196.13 | $6,760,227.35 | $0.03 |
| 2025-09-06 | $58,718,060.75 | $9,297,217.98 | $0.03 |
| 2025-09-07 | $58,595,854.97 | $4,190,940.22 | $0.03 |
| 2025-09-08 | $60,142,847.16 | $7,104,982.35 | $0.03 |
| 2025-09-09 | $63,015,750.53 | $11,883,530.94 | $0.03 |
| 2025-09-10 | $64,642,627.12 | $22,256,951.32 | $0.03 |
| 2025-09-11 | $63,932,234.65 | $12,186,853.15 | $0.03 |
| 2025-09-12 | $63,565,554.10 | $9,722,251.10 | $0.03 |
| 2025-09-13 | $64,680,339.99 | $8,500,190.19 | $0.03 |
| 2025-09-14 | $66,263,087.89 | $18,035,449.66 | $0.03 |
| 2025-09-15 | $63,665,101.90 | $10,215,780.93 | $0.03 |
| 2025-09-16 | $61,592,334.77 | $14,331,256.16 | $0.03 |
| 2025-09-17 | $62,215,031.14 | $8,051,900.04 | $0.03 |
| 2025-09-18 | $64,324,723.48 | $14,237,575.70 | $0.03 |
| 2025-09-19 | $64,957,707.86 | $11,024,402.90 | $0.03 |
| 2025-09-20 | $61,422,038.39 | $10,007,080.95 | $0.03 |
| 2025-09-21 | $61,759,005.06 | $5,639,641.16 | $0.03 |
| 2025-09-22 | $62,424,660.55 | $7,108,605.84 | $0.03 |
| 2025-09-23 | $57,370,567.22 | $12,386,014.98 | $0.03 |
| 2025-09-24 | $59,349,102.38 | $12,892,285.11 | $0.03 |
| 2025-09-25 | $59,972,855.00 | $15,942,600.20 | $0.03 |
| 2025-09-26 | $55,279,373.64 | $12,697,993.95 | $0.03 |
| 2025-09-27 | $56,975,651.30 | $11,219,083.28 | $0.03 |
| 2025-09-28 | $56,856,720.03 | $4,287,024.60 | $0.03 |
| 2025-09-29 | $58,746,133.67 | $5,616,918.78 | $0.03 |
| 2025-09-30 | $56,237,629.26 | $8,682,500.29 | $0.03 |
| 2025-10-01 | $55,043,398.91 | $10,657,653.66 | $0.03 |
| 2025-10-02 | $57,981,117.00 | $12,634,750.55 | $0.03 |
| 2025-10-03 | $58,728,942.13 | $13,247,127.35 | $0.03 |
| 2025-10-04 | $59,691,980.48 | $8,757,331.91 | $0.03 |
| 2025-10-05 | $57,930,586.22 | $6,001,943.69 | $0.03 |
| 2025-10-06 | $57,434,439.50 | $6,571,333.80 | $0.03 |
| 2025-10-07 | $59,205,228.87 | $8,399,053.96 | $0.03 |
| 2025-10-08 | $56,029,700.62 | $10,183,203.01 | $0.03 |
| 2025-10-09 | $59,254,032.17 | $10,327,032.16 | $0.03 |
| 2025-10-10 | $58,851,033.51 | $19,756,437.34 | $0.03 |
| 2025-10-11 | $41,927,445.44 | $33,388,153.37 | $0.02 |
| 2025-10-12 | $42,263,705.82 | $24,651,703.81 | $0.02 |
| 2025-10-13 | $47,703,793.49 | $16,897,680.06 | $0.02 |
| 2025-10-14 | $50,761,673.58 | $14,182,987.76 | $0.03 |
| 2025-10-15 | $48,857,858.11 | $15,986,037.48 | $0.02 |
| 2025-10-16 | $46,602,171.15 | $12,080,508.73 | $0.02 |
| 2025-10-17 | $45,552,558.33 | $11,439,579.38 | $0.02 |
| 2025-10-18 | $43,573,922.79 | $8,946,664.20 | $0.02 |
| 2025-10-19 | $44,159,907.09 | $6,787,655.01 | $0.02 |
| 2025-10-20 | $44,424,520.31 | $7,209,061.80 | $0.02 |
| 2025-10-21 | $47,496,922.92 | $12,977,538.53 | $0.02 |
| 2025-10-22 | $52,526,470.60 | $90,754,008.77 | $0.03 |
| 2025-10-23 | $55,263,168.46 | $37,581,602.68 | $0.03 |
| 2025-10-24 | $60,540,974.32 | $46,680,942.35 | $0.03 |
| 2025-10-25 | $61,791,393.41 | $19,988,694.33 | $0.03 |
| 2025-10-26 | $56,797,246.56 | $9,596,759.59 | $0.03 |
| 2025-10-27 | $58,426,783.80 | $15,520,965.84 | $0.03 |
| 2025-10-28 | $56,601,948.16 | $26,041,611.01 | $0.03 |
| 2025-10-29 | $53,735,546.15 | $11,089,165.66 | $0.03 |
| 2025-10-30 | $50,297,130.15 | $15,261,462.09 | $0.03 |
| 2025-10-31 | $48,177,905.22 | $10,598,269.20 | $0.02 |
| 2025-11-01 | $48,579,075.48 | $7,222,280.48 | $0.02 |
| 2025-11-02 | $50,198,773.62 | $6,764,390.38 | $0.03 |
| 2025-11-03 | $50,996,381.87 | $17,911,537.52 | $0.03 |
| 2025-11-04 | $45,073,465.79 | $14,915,391.02 | $0.02 |
| 2025-11-05 | $43,979,204.64 | $16,774,436.67 | $0.02 |
| 2025-11-06 | $44,785,246.59 | $27,442,993.25 | $0.02 |
| 2025-11-07 | $43,719,057.16 | $9,473,962.19 | $0.02 |
| 2025-11-08 | $46,954,978.48 | $10,307,017.66 | $0.02 |
| 2025-11-09 | $46,278,118.74 | $7,358,033.42 | $0.02 |
| 2025-11-10 | $46,440,032.82 | $6,080,500.97 | $0.02 |
| 2025-11-11 | $47,678,512.67 | $11,793,314.83 | $0.02 |
| 2025-11-12 | $43,975,301.30 | $13,062,125.46 | $0.02 |
| 2025-11-13 | $42,442,199.47 | $6,851,447.85 | $0.02 |
| 2025-11-14 | $41,296,148.33 | $9,173,332.57 | $0.02 |
| 2025-11-15 | $38,797,168.82 | $9,632,813.01 | $0.02 |
| 2025-11-16 | $39,370,390.12 | $5,137,438.44 | $0.02 |
| 2025-11-17 | $37,904,035.49 | $8,778,940.78 | $0.02 |
| 2025-11-18 | $34,409,491.59 | $10,840,033.16 | $0.02 |
| 2025-11-19 | $35,205,914.95 | $8,513,277.35 | $0.02 |
| 2025-11-20 | $36,150,965.03 | $19,584,285.97 | $0.02 |
| 2025-11-21 | $33,864,095.41 | $14,703,814.20 | $0.02 |
| 2025-11-22 | $33,238,594.75 | $13,201,560.27 | $0.02 |
| 2025-11-23 | $33,422,496.68 | $12,557,404.40 | $0.02 |
| 2025-11-24 | $32,795,257.41 | $5,126,625.03 | $0.02 |
| 2025-11-25 | $33,205,313.30 | $6,318,726.44 | $0.02 |
| 2025-11-26 | $33,696,622.45 | $5,612,434.45 | $0.02 |
| 2025-11-27 | $34,115,397.30 | $7,694,498.41 | $0.02 |
| 2025-11-28 | $34,631,249.13 | $9,271,350.56 | $0.02 |
| 2025-11-29 | $33,584,612.52 | $8,325,878.60 | $0.02 |
| 2025-11-30 | $32,949,695.63 | $6,455,097.52 | $0.02 |
| 2025-12-01 | $32,390,130.03 | $7,144,614.69 | $0.02 |
| 2025-12-02 | $30,687,047.48 | $7,890,353.04 | $0.02 |
| 2025-12-03 | $32,887,776.80 | $7,053,968.77 | $0.02 |
| 2025-12-04 | $33,341,723.44 | $7,478,160.60 | $0.02 |
| 2025-12-05 | $31,846,828.12 | $4,401,075.02 | $0.02 |
| 2025-12-06 | $31,476,761.23 | $5,009,424.51 | $0.02 |
| 2025-12-07 | $32,018,725.37 | $4,507,013.09 | $0.02 |
| 2025-12-08 | $30,953,811.55 | $4,920,643.27 | $0.02 |
| 2025-12-09 | $31,157,423.65 | $3,608,736.36 | $0.02 |
| 2025-12-10 | $31,422,900.01 | $6,109,053.72 | $0.02 |
| 2025-12-11 | $30,795,786.22 | $4,977,430.23 | $0.02 |
| 2025-12-12 | $30,123,422.47 | $5,582,185.11 | $0.02 |
| 2025-12-13 | $28,757,279.80 | $3,152,836.22 | $0.01 |
| 2025-12-14 | $28,544,691.44 | $1,743,289.46 | $0.01 |
| 2025-12-15 | $27,173,251.58 | $3,308,550.54 | $0.01 |
| 2025-12-16 | $26,038,043.02 | $3,557,726.54 | $0.01 |
| 2025-12-17 | $26,579,594.86 | $5,447,982.53 | $0.01 |
| 2025-12-18 | $24,819,106.73 | $11,410,105.14 | $0.01 |
| 2025-12-18 | $24,401,086.39 | $6,574,132.34 | $0.01 |
Compare live prices of Sophon on top exchanges.
What is Sophon?Sophon is an innovative consumer entertainment platform dedicated to onboarding the next generation of crypto users through everyday useful products that monetize and reward the data we all naturally produce.Built as a modular rollup powered by the ZK Stack, Sophon creates an intuitive ecosystem where users can engage with gaming, social, AI, prediction markets, and more without the typical complexities of blockchain technology. Through zkTLS technology, Sophon transforms everyday online activities into valuable assets that users can control and benefit from while maintaining privacy.This consumer-focused platform bridges traditional applications and blockchain benefits, providing both a developer framework and a user hub for crypto-powered consumer experiences.What is the project about?Sophon differentiates itself through several key innovations:User-Centric Design: Sophon prioritizes beautiful, simple, and accessible experiences, making blockchain technology invisible to end users while delivering its benefits.Social Oracle: Leveraging zkTLS technology, Sophon's Social Oracle verifies and brings online achievements, reputation, and social influence onchain without revealing personal data. This transforms scattered social signals into collective intelligence that powers applications.Native Account Abstraction: Users can sign up with familiar methods like Google or Apple accounts, creating self-custodial wallets in the background without the complexities of traditional crypto onboarding.Gasless Experience: Through paymasters from the ZKsync codebase, Sophon offers a seamless platform that eliminates transaction fees for end users, significantly enhancing the overall experience.Entertainment Focus: Rather than competing solely for existing crypto users, Sophon targets entertainment verticals that already have proven traction, including gaming, gambling, sports betting, ticketing, and consumer AI.About the SOPH TokenThe SOPH token serves as the foundation of the Sophon Network, playing essential roles in both current and future operations:Gas Fee Payments: All transactions on the Sophon Network require gas paid in SOPH. However, thanks to native paymaster technology, end users don't necessarily need to hold SOPH themselves, as transactions can be subsidized by applications or the network.Network Security: SOPH enables the decentralization of Sophon's sequencer through staking. This mechanism supports the cryptoeconomic security of the network while distributing rewards to participants.Staking Rewards: Token holders can stake SOPH directly or delegate to Full Nodes (Guardian NFT holders with sufficient delegations). Stakers receive a portion of gas fees and potentially additional ecosystem rewards, with rewards compounding automatically.Deflationary Model: SOPH staking utilises an inverse square root reward model, inspired by Ethereum, which means that a portion of rewards are unutilised when less than 100% of the total circulating supply is staked. These unutilised rewards are sent to a separate contract where they are either burnt or redistributed as rewards to users. With a portion of unutilized rewards being burned and no ability to mint new tokens, the supply gradually decreases over time.SOPH TokenomicsSOPH has a fixed total supply of 10,000,000,000 SOPH tokens. At TGE 2,000,000,000 tokens will be in circulation, with the remainder subject to vesting schedules.

Cardano price remained on edge near its year-to-date low on Sunday, Dec. 21, even as the recently launched Midnight token continued its momentum. Cardano (ADA) token was trading at $0.3680, a few points above this year’s low of $0.3476. It…...
Read More
Ethereum spot ETFs recorded $75.89 million in net outflows on December 19, extending the losing streak to seven consecutive trading days. BlackRock’s ETHA accounted for all redemptions while the remaining eight Ethereum ETFs posted zero flow activity. Total net assets…...
Read More
BitMEX co-founder Arthur Hayes called the Federal Reserve’s Reserve Management Purchases (RMP) program “QE in disguise,” predicting renewed liquidity will drive Bitcoin higher. The Maelstrom Fund CIO expects Bitcoin (BTC) to trade between $80,000 and $100,000 near-term before reclaiming $124,000…...
Read More


