Sonic SVM
SONIC
Rank #792
$0.0850
Updated 25 days ago
Market Cap
$30.59M
24h Volume
$11.00M
Avg Volume (90d)
$14.99M
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 |