{"symbol": "SOPH", "profile_available": true, "pair": "SOPHUSDT", "first": "2025-05-28", "last": "2026-10-06", "last_close": 0.00374, "return30": -10.952380952380947, "volume30_mean": 5368189.451268001, "snapshot_present": true, "map": {"s": "SOPH", "v": 0.879, "r": -11.0, "q": 6.73}, "daily": [{"date": "2026-07-08", "close": 0.00475, "quote_volume": 61800.60491, "trades": 1450}, {"date": "2026-07-09", "close": 0.0048, "quote_volume": 53497.60794, "trades": 1115}, {"date": "2026-07-10", "close": 0.00485, "quote_volume": 76100.35097, "trades": 1309}, {"date": "2026-07-11", "close": 0.0048, "quote_volume": 226820.37009, "trades": 1958}, {"date": "2026-07-12", "close": 0.00476, "quote_volume": 221713.46437, "trades": 2878}, {"date": "2026-07-13", "close": 0.00458, "quote_volume": 125785.75882, "trades": 2375}, {"date": "2026-07-14", "close": 0.0047, "quote_volume": 119785.67721, "trades": 2029}, {"date": "2026-07-15", "close": 0.00467, "quote_volume": 174943.0155, "trades": 2940}, {"date": "2026-07-16", "close": 0.00462, "quote_volume": 65890.95855, "trades": 1901}, {"date": "2026-07-17", "close": 0.00453, "quote_volume": 92338.11869, "trades": 2785}, {"date": "2026-07-18", "close": 0.00457, "quote_volume": 54691.20487, "trades": 1940}, {"date": "2026-07-19", "close": 0.00447, "quote_volume": 95389.09739, "trades": 2719}, {"date": "2026-07-20", "close": 0.00453, "quote_volume": 179117.33919, "trades": 2715}, {"date": "2026-07-21", "close": 0.00471, "quote_volume": 436858.78731, "trades": 6644}, {"date": "2026-07-22", "close": 0.00466, "quote_volume": 793144.73843, "trades": 8141}, {"date": "2026-07-23", "close": 0.00451, "quote_volume": 94864.33396, "trades": 1308}, {"date": "2026-07-24", "close": 0.00444, "quote_volume": 195053.99365, "trades": 2167}, {"date": "2026-07-25", "close": 0.00447, "quote_volume": 91805.24306, "trades": 1263}, {"date": "2026-07-26", "close": 0.00446, "quote_volume": 46818.37046, "trades": 1056}, {"date": "2026-07-27", "close": 0.00417, "quote_volume": 118224.41797, "trades": 2398}, {"date": "2026-07-28", "close": 0.00414, "quote_volume": 154465.92758, "trades": 3139}, {"date": "2026-07-29", "close": 0.00392, "quote_volume": 151307.58088, "trades": 3548}, {"date": "2026-07-30", "close": 0.00402, "quote_volume": 121540.96864, "trades": 3110}, {"date": "2026-07-31", "close": 0.00397, "quote_volume": 163726.78044, "trades": 4904}, {"date": "2026-08-01", "close": 0.00392, "quote_volume": 86979.47724, "trades": 2607}, {"date": "2026-08-02", "close": 0.00395, "quote_volume": 45305.93235, "trades": 1283}, {"date": "2026-08-03", "close": 0.00389, "quote_volume": 148992.57773, "trades": 4549}, {"date": "2026-08-04", "close": 0.00381, "quote_volume": 58241.89793, "trades": 1960}, {"date": "2026-08-05", "close": 0.00381, "quote_volume": 84718.82459, "trades": 2941}, {"date": "2026-08-06", "close": 0.00383, "quote_volume": 109216.85926, "trades": 3862}, {"date": "2026-08-07", "close": 0.00382, "quote_volume": 115232.28227, "trades": 4233}, {"date": "2026-08-08", "close": 0.00395, "quote_volume": 102769.71432, "trades": 2579}, {"date": "2026-08-09", "close": 0.00403, "quote_volume": 89550.70378, "trades": 1437}, {"date": "2026-08-10", "close": 0.00397, "quote_volume": 90259.56376, "trades": 1567}, {"date": "2026-08-11", "close": 0.00386, "quote_volume": 737861.66738, "trades": 9390}, {"date": "2026-08-12", "close": 0.00355, "quote_volume": 1422075.13773, "trades": 18923}, {"date": "2026-08-13", "close": 0.00351, "quote_volume": 440288.25393, "trades": 10126}, {"date": "2026-08-14", "close": 0.00348, "quote_volume": 275339.5508, "trades": 5523}, {"date": "2026-08-15", "close": 0.00372, "quote_volume": 669152.835, "trades": 16524}, {"date": "2026-08-16", "close": 0.00388, "quote_volume": 1829663.55097, "trades": 35187}, {"date": "2026-08-17", "close": 0.00338, "quote_volume": 1001999.52, "trades": 15337}, {"date": "2026-08-18", "close": 0.00335, "quote_volume": 435388.26421, "trades": 5357}, {"date": "2026-08-19", "close": 0.00353, "quote_volume": 374353.61342, "trades": 5770}, {"date": "2026-08-20", "close": 0.0036, "quote_volume": 178377.1693, "trades": 3964}, {"date": "2026-08-21", "close": 0.00389, "quote_volume": 323076.00997, "trades": 5228}, {"date": "2026-08-22", "close": 0.00379, "quote_volume": 354032.20723, "trades": 7022}, {"date": "2026-08-23", "close": 0.00384, "quote_volume": 133071.2493, "trades": 3082}, {"date": "2026-08-24", "close": 0.00369, "quote_volume": 148042.70777, "trades": 3644}, {"date": "2026-08-25", "close": 0.00354, "quote_volume": 428046.8774, "trades": 7344}, {"date": "2026-08-26", "close": 0.00369, "quote_volume": 202942.99295, "trades": 5022}, {"date": "2026-08-27", "close": 0.00388, "quote_volume": 683306.32427, "trades": 12516}, {"date": "2026-08-28", "close": 0.00376, "quote_volume": 1096748.90421, "trades": 14840}, {"date": "2026-08-29", "close": 0.00388, "quote_volume": 583968.83918, "trades": 7367}, {"date": "2026-08-30", "close": 0.00389, "quote_volume": 602591.1921, "trades": 7470}, {"date": "2026-08-31", "close": 0.00403, "quote_volume": 519678.21414, "trades": 8440}, {"date": "2026-09-01", "close": 0.00401, "quote_volume": 292613.37666, "trades": 7881}, {"date": "2026-09-02", "close": 0.00385, "quote_volume": 4070782.02534, "trades": 50783}, {"date": "2026-09-03", "close": 0.0039, "quote_volume": 890887.1332, "trades": 17351}, {"date": "2026-09-04", "close": 0.00407, "quote_volume": 821980.47002, "trades": 19676}, {"date": "2026-09-05", "close": 0.00404, "quote_volume": 2421117.31498, "trades": 50607}, {"date": "2026-09-06", "close": 0.0042, "quote_volume": 863079.31996, "trades": 17798}, {"date": "2026-09-07", "close": 0.00579, "quote_volume": 8732037.0272, "trades": 134209}, {"date": "2026-09-08", "close": 0.0059, "quote_volume": 75554189.81327, "trades": 712944}, {"date": "2026-09-09", "close": 0.00422, "quote_volume": 18259914.64548, "trades": 221310}, {"date": "2026-09-10", "close": 0.0044, "quote_volume": 9233562.06676, "trades": 122955}, {"date": "2026-09-11", "close": 0.00451, "quote_volume": 8344058.71869, "trades": 99430}, {"date": "2026-09-12", "close": 0.00478, "quote_volume": 8346786.36506, "trades": 93360}, {"date": "2026-09-13", "close": 0.00427, "quote_volume": 3127637.37674, "trades": 33837}, {"date": "2026-09-14", "close": 0.00396, "quote_volume": 2684367.96035, "trades": 29060}, {"date": "2026-09-15", "close": 0.00367, "quote_volume": 1586193.31675, "trades": 17340}, {"date": "2026-09-16", "close": 0.00394, "quote_volume": 4540388.57852, "trades": 32985}, {"date": "2026-09-17", "close": 0.00391, "quote_volume": 1807583.30096, "trades": 12158}, {"date": "2026-09-18", "close": 0.00409, "quote_volume": 1149827.76623, "trades": 9378}, {"date": "2026-09-19", "close": 0.00429, "quote_volume": 1693672.49472, "trades": 12012}, {"date": "2026-09-20", "close": 0.00438, "quote_volume": 2048270.65604, "trades": 14426}, {"date": "2026-09-21", "close": 0.0045, "quote_volume": 1101499.79922, "trades": 8771}, {"date": "2026-09-22", "close": 0.00389, "quote_volume": 3631544.58008, "trades": 27606}, {"date": "2026-09-23", "close": 0.00375, "quote_volume": 1490555.78654, "trades": 9551}, {"date": "2026-09-24", "close": 0.00383, "quote_volume": 957325.82572, "trades": 7276}, {"date": "2026-09-25", "close": 0.00384, "quote_volume": 566674.12096, "trades": 7157}, {"date": "2026-09-26", "close": 0.00387, "quote_volume": 607166.49403, "trades": 5692}, {"date": "2026-09-27", "close": 0.00375, "quote_volume": 331077.18013, "trades": 3294}, {"date": "2026-09-28", "close": 0.00348, "quote_volume": 897236.45195, "trades": 10114}, {"date": "2026-09-29", "close": 0.00353, "quote_volume": 641273.01296, "trades": 7310}, {"date": "2026-09-30", "close": 0.00368, "quote_volume": 757090.55551, "trades": 6842}, {"date": "2026-10-01", "close": 0.00381, "quote_volume": 1197379.58698, "trades": 14238}, {"date": "2026-10-02", "close": 0.00375, "quote_volume": 715381.29874, "trades": 8377}, {"date": "2026-10-03", "close": 0.00375, "quote_volume": 290032.997, "trades": 3653}, {"date": "2026-10-04", "close": 0.00378, "quote_volume": 260361.1229, "trades": 3678}, {"date": "2026-10-05", "close": 0.00382, "quote_volume": 303604.74502, "trades": 4814}, {"date": "2026-10-06", "close": 0.00374, "quote_volume": 188989.89353, "trades": 4078}]}