Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SOC.WS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 5.15 | 0.06 | 1.08% | 4.95 | 5.31 | 4.61 | 127,249 |
| Jul 22 2024 | 5.095 | 0.09 | 1.90% | 4.8901 | 5.14 | 4.8901 | 64,144 |
| Jul 19 2024 | 5.00 | 0.00 | 0.00% | 5.12 | 5.12 | 4.93 | 27,455 |
| Jul 18 2024 | 5.00 | 0.10 | 2.04% | 5.00 | 5.21 | 4.9101 | 22,490 |
| Jul 17 2024 | 4.90 | 0.04 | 0.93% | 4.99 | 4.99 | 4.75 | 298,227 |
| Jul 16 2024 | 4.855 | -0.18 | -3.48% | 5.06 | 5.16 | 4.71 | 20,987 |
| Jul 15 2024 | 5.03 | 0.37 | 7.94% | 4.90 | 5.1696 | 4.85 | 54,832 |
| Jul 12 2024 | 4.66 | 0.06 | 1.30% | 4.62 | 4.85 | 4.62 | 112,003 |
| Jul 11 2024 | 4.60 | 0.10 | 2.22% | 5.00 | 5.50 | 4.41 | 160,515 |
| Jul 10 2024 | 4.50 | -0.10 | -2.17% | 4.56 | 4.70 | 4.37 | 63,374 |
| Jul 09 2024 | 4.60 | -0.39 | -7.82% | 4.82 | 4.82 | 4.57 | 14,456 |
| Jul 08 2024 | 4.99 | 0.39 | 8.48% | 4.97 | 5.1299 | 4.69 | 146,815 |
| Jul 05 2024 | 4.60 | -0.02 | -0.43% | 4.62 | 4.62 | 4.48 | 12,269 |
| Jul 03 2024 | 4.62 | 0.19 | 4.29% | 4.62 | 4.62 | 4.62 | 180 |
| Jul 02 2024 | 4.43 | 0.07 | 1.61% | 4.99 | 4.99 | 4.43 | 6,166 |
| Jul 01 2024 | 4.36 | -0.18 | -3.96% | 4.3101 | 4.36 | 4.3101 | 258 |
| Jun 28 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.54 | 4.54 | 0 |
| Jun 27 2024 | 4.54 | 0.25 | 5.83% | 4.57 | 4.57 | 4.54 | 401 |
| Jun 26 2024 | 4.29 | -0.34 | -7.34% | 4.44 | 4.62 | 4.16 | 60,530 |
| Jun 25 2024 | 4.63 | 0.06 | 1.31% | 4.60 | 4.63 | 4.56 | 1,020 |
| Jun 24 2024 | 4.57 | 0.37 | 8.81% | 4.15 | 4.57 | 4.15 | 413 |
| Jun 21 2024 | 4.20 | -0.13 | -3.00% | 4.40 | 4.4002 | 4.0025 | 117,520 |
| Jun 20 2024 | 4.33 | -0.29 | -6.28% | 4.59 | 4.59 | 4.30 | 74,846 |
| Jun 18 2024 | 4.62 | 0.05 | 1.09% | 4.60 | 4.82 | 4.55 | 360,751 |
| Jun 17 2024 | 4.57 | 0.15 | 3.39% | 4.50 | 4.67 | 4.49 | 489,804 |
| Jun 14 2024 | 4.42 | -0.06 | -1.34% | 4.60 | 4.60 | 4.35 | 250,037 |
| Jun 13 2024 | 4.48 | 0.05 | 1.13% | 4.4987 | 4.4998 | 4.27 | 40,025 |
| Jun 12 2024 | 4.43 | -0.07 | -1.56% | 4.50 | 4.50 | 4.38 | 84,060 |
| Jun 11 2024 | 4.50 | -0.05 | -1.10% | 4.50 | 4.6099 | 4.42 | 265,196 |
| Jun 10 2024 | 4.55 | 0.07 | 1.56% | 4.45 | 4.87 | 4.44 | 157,815 |
| Jun 07 2024 | 4.48 | -0.07 | -1.54% | 4.95 | 4.95 | 4.47 | 17,480 |
| Jun 06 2024 | 4.55 | -0.15 | -3.19% | 4.68 | 4.94 | 4.4901 | 23,466 |
| Jun 05 2024 | 4.70 | -0.09 | -1.88% | 4.74 | 4.96 | 4.65 | 5,529 |
| Jun 04 2024 | 4.79 | -0.15 | -3.04% | 4.21 | 4.79 | 4.21 | 38,670 |
| Jun 03 2024 | 4.94 | -0.06 | -1.20% | 5.00 | 5.00 | 4.55 | 81,249 |
| May 31 2024 | 5.00 | 0.00 | 0.00% | 4.78 | 5.00 | 4.75 | 64,366 |
| May 30 2024 | 5.00 | 0.00 | 0.00% | 4.9001 | 5.00 | 4.88 | 49,073 |
| May 29 2024 | 5.00 | 0.00 | 0.00% | 4.835 | 5.00 | 4.835 | 31,943 |
| May 28 2024 | 5.00 | 0.50 | 11.11% | 4.4499 | 5.23 | 4.44 | 52,061 |
| May 24 2024 | 4.5001 | 0.48 | 11.94% | 4.07 | 4.60 | 4.00 | 29,672 |
| May 23 2024 | 4.02 | 0.42 | 11.67% | 3.99 | 4.02 | 3.675 | 16,654 |
| May 22 2024 | 3.60 | -0.05 | -1.37% | 3.70 | 3.80 | 3.50 | 73,564 |
| May 21 2024 | 3.65 | -0.14 | -3.69% | 3.81 | 3.95 | 3.50 | 41,464 |
| May 20 2024 | 3.79 | -0.01 | -0.26% | 4.09 | 4.09 | 3.75 | 28,800 |
| May 17 2024 | 3.80 | 0.15 | 4.11% | 4.50 | 4.50 | 3.50 | 25,237 |
| May 16 2024 | 3.65 | 0.75 | 25.86% | 2.96 | 3.96 | 2.96 | 449,765 |
| May 15 2024 | 2.90 | 0.13 | 4.69% | 2.75 | 3.14 | 2.67 | 287,307 |
| May 14 2024 | 2.77 | 0.25 | 9.92% | 2.50 | 2.83 | 2.50 | 1,316,543 |
| May 13 2024 | 2.52 | -0.33 | -11.58% | 2.65 | 2.6501 | 2.50 | 100,632 |
| May 10 2024 | 2.85 | 0.28 | 10.89% | 2.75 | 2.87 | 2.61 | 54,826 |
| May 09 2024 | 2.57 | 0.06 | 2.39% | 2.595 | 2.75 | 2.51 | 12,840 |
| May 08 2024 | 2.5101 | 0.01 | 0.40% | 2.50 | 2.5101 | 2.45 | 19,799 |
| May 07 2024 | 2.50 | 0.04 | 1.63% | 2.64 | 2.64 | 2.45 | 35,828 |
| May 06 2024 | 2.46 | 0.01 | 0.41% | 2.46 | 2.46 | 2.46 | 200 |
| May 03 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
| May 02 2024 | 2.45 | 0.05 | 2.08% | 2.45 | 2.45 | 2.45 | 200 |
| May 01 2024 | 2.40 | -0.15 | -5.88% | 2.5001 | 2.52 | 2.3999 | 50,602 |
| Apr 30 2024 | 2.55 | -0.15 | -5.56% | 2.65 | 2.65 | 2.50 | 14,877 |
| Apr 29 2024 | 2.70 | 0.05 | 1.89% | 2.65 | 2.73 | 2.5201 | 22,917 |
| Apr 26 2024 | 2.65 | 0.01 | 0.38% | 2.7001 | 2.7001 | 2.65 | 1,600 |
| Apr 25 2024 | 2.64 | -0.01 | -0.38% | 2.65 | 2.65 | 2.64 | 3,848 |
