Sonic SVM
SONIC
Rank #792
$0.0850
Updated 25 days ago
Market Cap
$30.59M
24h Volume
$11.00M
Avg Volume (6m)
$18.92M
24h High/Low
$0.0854
$0.0808
$0.0808
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Solana Ecosystem
Layer 2 (L2)
Gaming (GameFi)
Gaming Blockchains
Sonic SVM Ecosystem
Chains
Solana
SonicxvLud67EceaE...
Sonic Svm
mrujEYaN1oyQXDHeY...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0850 | $0.0854 | $0.0808 | $0.0850 | $11.00M | $30.59M |
| Dec 2, 2025 | $0.0796 | $0.0850 | $0.0795 | $0.0844 | $11.46M | $29.44M |
| Dec 1, 2025 | $0.0829 | $0.0830 | $0.0767 | $0.0795 | $10.01M | $28.23M |
| Nov 30, 2025 | $0.0848 | $0.0848 | $0.0831 | $0.0843 | $7.60M | $30.11M |
| Nov 29, 2025 | $0.0845 | $0.0851 | $0.0816 | $0.0834 | $6.84M | $30.03M |
| Nov 28, 2025 | $0.0862 | $0.0879 | $0.0846 | $0.0851 | $17.27M | $31.08M |
| Nov 27, 2025 | $0.0909 | $0.0967 | $0.0826 | $0.0865 | $19.99M | $32.05M |
| Nov 26, 2025 | $0.0904 | $0.0911 | $0.0874 | $0.0906 | $10.86M | $32.17M |
| Nov 25, 2025 | $0.0893 | $0.0905 | $0.0872 | $0.0902 | $9.55M | $31.95M |
| Nov 24, 2025 | $0.0880 | $0.0898 | $0.0855 | $0.0894 | $8.45M | $31.51M |
| Nov 23, 2025 | $0.0903 | $0.0903 | $0.0879 | $0.0887 | $10.00M | $31.94M |
| Nov 22, 2025 | $0.0862 | $0.0912 | $0.0852 | $0.0906 | $18.16M | $31.96M |
| Nov 21, 2025 | $0.0910 | $0.0912 | $0.0816 | $0.0844 | $13.91M | $31.00M |
| Nov 20, 2025 | $0.0932 | $0.0961 | $0.0896 | $0.0923 | $11.25M | $33.77M |
| Nov 19, 2025 | $0.0984 | $0.0984 | $0.0899 | $0.0922 | $11.16M | $34.08M |
| Nov 18, 2025 | $0.0974 | $0.1005 | $0.0971 | $0.0996 | $12.58M | $35.45M |
| Nov 17, 2025 | $0.1009 | $0.1024 | $0.0969 | $0.0975 | $11.44M | $36.19M |
| Nov 16, 2025 | $0.1059 | $0.1060 | $0.0997 | $0.1003 | $10.21M | $37.23M |
| Nov 15, 2025 | $0.1062 | $0.1103 | $0.1059 | $0.1059 | $12.67M | $38.65M |
| Nov 14, 2025 | $0.1082 | $0.1083 | $0.1054 | $0.1073 | $16.05M | $38.57M |
| Nov 13, 2025 | $0.1168 | $0.1191 | $0.1070 | $0.1082 | $15.41M | $41.06M |
| Nov 12, 2025 | $0.1170 | $0.1212 | $0.1161 | $0.1181 | $14.32M | $42.68M |
| Nov 11, 2025 | $0.1215 | $0.1265 | $0.1210 | $0.1215 | $15.62M | $43.86M |
| Nov 10, 2025 | $0.1234 | $0.1234 | $0.1234 | $0.1234 | $10.23M | $44.43M |
| Nov 9, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $11.49M | $44.72M |
| Nov 8, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $18.92M | $45.83M |
| Nov 7, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $12.04M | $41.90M |
| Nov 6, 2025 | $0.1177 | $0.1177 | $0.1177 | $0.1177 | $10.80M | $42.41M |
| Nov 5, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $14.55M | $40.43M |
| Nov 4, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $13.75M | $41.85M |
| Nov 3, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $9.26M | $46.93M |
| Nov 2, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $7.98M | $46.93M |
| Nov 1, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $10.39M | $46.13M |
| Oct 31, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $12.88M | $45.01M |
| Oct 30, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $15.16M | $47.82M |
| Oct 29, 2025 | $0.1355 | $0.1355 | $0.1355 | $0.1355 | $16.53M | $48.72M |
| Oct 28, 2025 | $0.1403 | $0.1403 | $0.1403 | $0.1403 | $23.61M | $50.55M |
| Oct 27, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $11.02M | $46.47M |
| Oct 26, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $7.78M | $45.76M |
| Oct 25, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $9.73M | $45.83M |
| Oct 24, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $10.90M | $45.33M |
| Oct 23, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $12.81M | $44.87M |
| Oct 22, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $13.48M | $45.77M |
| Oct 21, 2025 | $0.1300 | $0.1300 | $0.1300 | $0.1300 | $10.05M | $46.80M |
| Oct 20, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $11.38M | $46.14M |
| Oct 19, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $12.97M | $45.44M |
| Oct 18, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $19.63M | $44.70M |
| Oct 17, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $20.58M | $45.65M |
| Oct 16, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $17.37M | $46.77M |
| Oct 15, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $22.99M | $48.44M |
| Oct 14, 2025 | $0.1388 | $0.1388 | $0.1388 | $0.1388 | $21.70M | $49.92M |
| Oct 13, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $20.19M | $46.99M |
| Oct 12, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $29.59M | $42.11M |
| Oct 11, 2025 | $0.1224 | $0.1224 | $0.1224 | $0.1224 | $38.80M | $44.57M |
| Oct 10, 2025 | $0.1676 | $0.1676 | $0.1676 | $0.1676 | $21.46M | $60.30M |
| Oct 9, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $20.42M | $62.57M |
| Oct 8, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $22.62M | $61.95M |
| Oct 7, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $20.44M | $64.77M |
| Oct 6, 2025 | $0.1747 | $0.1747 | $0.1747 | $0.1747 | $16.33M | $62.99M |
| Oct 5, 2025 | $0.1762 | $0.1762 | $0.1762 | $0.1762 | $11.70M | $63.43M |
| Oct 4, 2025 | $0.1823 | $0.1823 | $0.1823 | $0.1823 | $17.83M | $65.62M |
| Oct 3, 2025 | $0.1817 | $0.1817 | $0.1817 | $0.1817 | $16.57M | $65.39M |
| Oct 2, 2025 | $0.1776 | $0.1776 | $0.1776 | $0.1776 | $20.16M | $63.96M |
| Oct 1, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $19.55M | $61.65M |
| Sep 30, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $19.88M | $63.06M |
| Sep 29, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $18.04M | $64.65M |
| Sep 28, 2025 | $0.1754 | $0.1754 | $0.1754 | $0.1754 | $17.70M | $63.19M |
| Sep 27, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $19.65M | $64.49M |
| Sep 26, 2025 | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $25.70M | $63.04M |
| Sep 25, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $21.19M | $67.42M |
| Sep 24, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $16.80M | $66.89M |
| Sep 23, 2025 | $0.1861 | $0.1861 | $0.1861 | $0.1861 | $25.15M | $67.01M |
| Sep 22, 2025 | $0.2041 | $0.2041 | $0.2041 | $0.2041 | $25.08M | $73.53M |
| Sep 21, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $20.37M | $72.67M |
| Sep 20, 2025 | $0.2013 | $0.2013 | $0.2013 | $0.2013 | $25.35M | $72.48M |
| Sep 19, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $27.77M | $74.91M |
| Sep 18, 2025 | $0.2080 | $0.2080 | $0.2080 | $0.2080 | $29.62M | $74.98M |
| Sep 17, 2025 | $0.2106 | $0.2106 | $0.2106 | $0.2106 | $52.52M | $75.93M |
| Sep 16, 2025 | $0.2383 | $0.2383 | $0.2383 | $0.2383 | $59.50M | $85.74M |
| Sep 15, 2025 | $0.2213 | $0.2213 | $0.2213 | $0.2213 | $10.74M | $79.67M |
| Sep 14, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $17.99M | $80.81M |
| Sep 13, 2025 | $0.2231 | $0.2231 | $0.2231 | $0.2231 | $32.86M | $80.38M |
| Sep 12, 2025 | $0.2196 | $0.2196 | $0.2196 | $0.2196 | $24.85M | $79.09M |
| Sep 11, 2025 | $0.2136 | $0.2136 | $0.2136 | $0.2136 | $27.29M | $76.90M |
| Sep 10, 2025 | $0.2177 | $0.2177 | $0.2177 | $0.2177 | $39.52M | $78.33M |
| Sep 9, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $25.29M | $72.67M |
| Sep 8, 2025 | $0.1952 | $0.1952 | $0.1952 | $0.1952 | $20.02M | $70.35M |
| Sep 7, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $16.04M | $69.44M |
| Sep 6, 2025 | $0.1921 | $0.1921 | $0.1921 | $0.1921 | $18.87M | $69.13M |
| Sep 5, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $15.01M | $68.36M |
| Sep 4, 2025 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $18.36M | $70.88M |
| Sep 3, 2025 | $0.1946 | $0.1946 | $0.1946 | $0.1946 | $17.25M | $69.99M |
| Sep 2, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $12.16M | $68.57M |
| Sep 1, 2025 | $0.1960 | $0.1960 | $0.1960 | $0.1960 | $7.35M | $70.56M |
| Aug 31, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $6.67M | $72.06M |
| Aug 30, 2025 | $0.2038 | $0.2038 | $0.2038 | $0.2038 | $12.78M | $73.38M |
| Aug 29, 2025 | $0.2248 | $0.2248 | $0.2248 | $0.2248 | $42.75M | $80.99M |
| Aug 28, 2025 | $0.1977 | $0.1977 | $0.1977 | $0.1977 | $7.76M | $71.17M |
| Aug 27, 2025 | $0.1963 | $0.1963 | $0.1963 | $0.1963 | $9.56M | $70.66M |
| Aug 26, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $21.29M | $68.41M |
| Aug 25, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $24.18M | $74.30M |
| Aug 24, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $12.35M | $74.25M |
| Aug 23, 2025 | $0.2099 | $0.2099 | $0.2099 | $0.2099 | $22.80M | $75.61M |
| Aug 22, 2025 | $0.1968 | $0.1968 | $0.1968 | $0.1968 | $13.39M | $70.72M |
| Aug 21, 2025 | $0.2011 | $0.2011 | $0.2011 | $0.2011 | $18.04M | $72.41M |
| Aug 20, 2025 | $0.1932 | $0.1932 | $0.1932 | $0.1932 | $18.04M | $69.59M |
| Aug 19, 2025 | $0.2022 | $0.2022 | $0.2022 | $0.2022 | $15.34M | $72.81M |
| Aug 18, 2025 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | $8.79M | $75.68M |
| Aug 17, 2025 | $0.2088 | $0.2088 | $0.2088 | $0.2088 | $6.85M | $75.12M |
| Aug 16, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $10.90M | $74.07M |
| Aug 15, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $24.26M | $74.17M |
| Aug 14, 2025 | $0.2220 | $0.2220 | $0.2220 | $0.2220 | $16.98M | $79.93M |
| Aug 13, 2025 | $0.2165 | $0.2165 | $0.2165 | $0.2165 | $21.26M | $77.98M |
| Aug 12, 2025 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | $16.69M | $76.19M |
| Aug 11, 2025 | $0.2235 | $0.2235 | $0.2235 | $0.2235 | $18.62M | $80.47M |
| Aug 10, 2025 | $0.2272 | $0.2272 | $0.2272 | $0.2272 | $14.23M | $81.76M |
| Aug 9, 2025 | $0.2229 | $0.2229 | $0.2229 | $0.2229 | $17.15M | $80.35M |
| Aug 8, 2025 | $0.2202 | $0.2202 | $0.2202 | $0.2202 | $14.09M | $79.26M |
| Aug 7, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $14.57M | $76.03M |
| Aug 6, 2025 | $0.2064 | $0.2064 | $0.2064 | $0.2064 | $16.65M | $74.30M |
| Aug 5, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $16.37M | $76.97M |
| Aug 4, 2025 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $11.40M | $75.55M |
| Aug 3, 2025 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $17.84M | $73.03M |
| Aug 2, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $31.40M | $75.33M |
| Aug 1, 2025 | $0.2152 | $0.2152 | $0.2152 | $0.2152 | $20.69M | $77.44M |
| Jul 31, 2025 | $0.2264 | $0.2264 | $0.2264 | $0.2264 | $36.30M | $81.64M |
| Jul 30, 2025 | $0.2294 | $0.2294 | $0.2294 | $0.2294 | $29.58M | $82.57M |
| Jul 29, 2025 | $0.2319 | $0.2319 | $0.2319 | $0.2319 | $28.24M | $83.61M |
| Jul 28, 2025 | $0.2517 | $0.2517 | $0.2517 | $0.2517 | $17.50M | $90.38M |
| Jul 27, 2025 | $0.2513 | $0.2513 | $0.2513 | $0.2513 | $18.90M | $90.52M |
| Jul 26, 2025 | $0.2571 | $0.2571 | $0.2571 | $0.2571 | $43.91M | $92.43M |
| Jul 25, 2025 | $0.2373 | $0.2373 | $0.2373 | $0.2373 | $34.20M | $85.40M |
| Jul 24, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $29.79M | $89.99M |
| Jul 23, 2025 | $0.2649 | $0.2649 | $0.2649 | $0.2649 | $35.02M | $95.43M |
| Jul 22, 2025 | $0.2589 | $0.2589 | $0.2589 | $0.2589 | $35.29M | $93.22M |
| Jul 21, 2025 | $0.2444 | $0.2444 | $0.2444 | $0.2444 | $28.12M | $87.98M |
| Jul 20, 2025 | $0.2351 | $0.2351 | $0.2351 | $0.2351 | $19.78M | $84.66M |
| Jul 19, 2025 | $0.2312 | $0.2312 | $0.2312 | $0.2312 | $32.77M | $83.22M |
| Jul 18, 2025 | $0.2376 | $0.2376 | $0.2376 | $0.2376 | $24.78M | $85.60M |
| Jul 17, 2025 | $0.2356 | $0.2356 | $0.2356 | $0.2356 | $24.55M | $84.79M |
| Jul 16, 2025 | $0.2306 | $0.2306 | $0.2306 | $0.2306 | $20.12M | $83.03M |
| Jul 15, 2025 | $0.2290 | $0.2290 | $0.2290 | $0.2290 | $26.25M | $82.46M |
| Jul 14, 2025 | $0.2316 | $0.2316 | $0.2316 | $0.2316 | $17.88M | $83.01M |
| Jul 13, 2025 | $0.2287 | $0.2287 | $0.2287 | $0.2287 | $67.49M | $82.47M |
| Jul 12, 2025 | $0.2228 | $0.2228 | $0.2228 | $0.2228 | $29.49M | $80.20M |
| Jul 11, 2025 | $0.2248 | $0.2248 | $0.2248 | $0.2248 | $25.80M | $80.93M |
| Jul 10, 2025 | $0.2166 | $0.2166 | $0.2166 | $0.2166 | $12.43M | $77.86M |
| Jul 9, 2025 | $0.2110 | $0.2110 | $0.2110 | $0.2110 | $11.96M | $75.95M |
| Jul 8, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $16.37M | $76.96M |
| Jul 7, 2025 | $0.2130 | $0.2130 | $0.2130 | $0.2130 | $18.11M | $76.66M |
| Jul 6, 2025 | $0.2126 | $0.2126 | $0.2126 | $0.2126 | $24.64M | $76.54M |
| Jul 5, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $17.51M | $73.19M |
| Jul 4, 2025 | $0.2092 | $0.2092 | $0.2092 | $0.2092 | $14.26M | $75.29M |
| Jul 3, 2025 | $0.2095 | $0.2095 | $0.2095 | $0.2095 | $22.54M | $75.41M |
| Jul 2, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $12.99M | $67.74M |
| Jul 1, 2025 | $0.1968 | $0.1968 | $0.1968 | $0.1968 | $12.91M | $70.90M |
| Jun 30, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $15.49M | $73.54M |
| Jun 29, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $8.76M | $70.14M |
| Jun 28, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $12.03M | $68.32M |