Sonic
S
Rank #159
$0.1032
Updated 4 months ago
Market Cap
$391.25M
24h Volume
$60.48M
Avg Volume (6m)
$78.09M
24h High/Low
$0.1057
$0.0943
$0.0943
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Galaxy Digital Portfolio
Sonic Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1032 | $0.1057 | $0.0943 | $0.1032 | $60.48M | $391.25M |
| Dec 2, 2025 | $0.0951 | $0.1044 | $0.0932 | $0.1043 | $56.97M | $369.49M |
| Dec 1, 2025 | $0.1055 | $0.1055 | $0.0915 | $0.0953 | $55.71M | $361.10M |
| Nov 30, 2025 | $0.1076 | $0.1085 | $0.1064 | $0.1068 | $31.09M | $406.46M |
| Nov 29, 2025 | $0.1108 | $0.1112 | $0.1071 | $0.1075 | $39.33M | $413.83M |
| Nov 28, 2025 | $0.1117 | $0.1123 | $0.1090 | $0.1111 | $41.67M | $419.61M |
| Nov 27, 2025 | $0.1121 | $0.1140 | $0.1110 | $0.1119 | $44.27M | $424.60M |
| Nov 26, 2025 | $0.1129 | $0.1129 | $0.1077 | $0.1117 | $45.15M | $420.10M |
| Nov 25, 2025 | $0.1113 | $0.1115 | $0.1084 | $0.1115 | $52.86M | $418.14M |
| Nov 24, 2025 | $0.1041 | $0.1129 | $0.1036 | $0.1116 | $46.68M | $403.42M |
| Nov 23, 2025 | $0.1045 | $0.1073 | $0.1040 | $0.1054 | $41.78M | $400.32M |
| Nov 22, 2025 | $0.1053 | $0.1053 | $0.1023 | $0.1049 | $71.68M | $393.40M |
| Nov 21, 2025 | $0.1144 | $0.1160 | $0.1025 | $0.1031 | $81.50M | $410.39M |
| Nov 20, 2025 | $0.1205 | $0.1230 | $0.1138 | $0.1169 | $63.32M | $452.38M |
| Nov 19, 2025 | $0.1237 | $0.1237 | $0.1154 | $0.1196 | $55.57M | $456.58M |
| Nov 18, 2025 | $0.1199 | $0.1258 | $0.1196 | $0.1248 | $76.48M | $463.07M |
| Nov 17, 2025 | $0.1258 | $0.1270 | $0.1175 | $0.1186 | $62.71M | $469.84M |
| Nov 16, 2025 | $0.1325 | $0.1333 | $0.1236 | $0.1246 | $51.60M | $488.92M |
| Nov 15, 2025 | $0.1318 | $0.1357 | $0.1318 | $0.1323 | $68.89M | $506.50M |
| Nov 14, 2025 | $0.1368 | $0.1368 | $0.1328 | $0.1330 | $76.53M | $510.31M |
| Nov 13, 2025 | $0.1415 | $0.1475 | $0.1324 | $0.1351 | $87.46M | $536.85M |
| Nov 12, 2025 | $0.1404 | $0.1555 | $0.1404 | $0.1432 | $85.31M | $546.90M |
| Nov 11, 2025 | $0.1447 | $0.1534 | $0.1436 | $0.1447 | $76.19M | $548.72M |
| Nov 10, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $127.96M | $583.12M |
| Nov 9, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $353.27M | $633.04M |
| Nov 8, 2025 | $0.1654 | $0.1654 | $0.1654 | $0.1654 | $178.79M | $625.67M |
| Nov 7, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $69.88M | $468.57M |
| Nov 6, 2025 | $0.1256 | $0.1256 | $0.1256 | $0.1256 | $60.40M | $475.10M |
| Nov 5, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $134.65M | $475.99M |
| Nov 4, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $105.83M | $461.34M |
| Nov 3, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $58.43M | $530.70M |
| Nov 2, 2025 | $0.1428 | $0.1428 | $0.1428 | $0.1428 | $61.48M | $540.33M |
| Nov 1, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $87.99M | $521.71M |
| Oct 31, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $68.23M | $543.10M |
| Oct 30, 2025 | $0.1591 | $0.1591 | $0.1591 | $0.1591 | $77.03M | $602.50M |
| Oct 29, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $60.14M | $611.70M |
| Oct 28, 2025 | $0.1674 | $0.1674 | $0.1674 | $0.1674 | $71.95M | $633.77M |