Sonic
S
Rank #159
$0.1447
Updated 7 days ago
Market Cap
$548.72M
24h Volume
$76.19M
Avg Volume (6m)
$125.40M
24h High/Low
$0.1534
$0.1436
$0.1436
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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | $0.1749 | $0.1749 | $0.1749 | $0.1749 | $59.20M | $661.96M |
| Oct 26, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $41.98M | $632.12M |
| Oct 25, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $35.24M | $627.75M |
| Oct 24, 2025 | $0.1642 | $0.1642 | $0.1642 | $0.1642 | $56.42M | $620.23M |
| Oct 23, 2025 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $80.04M | $608.19M |
| Oct 22, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $80.03M | $624.05M |
| Oct 21, 2025 | $0.1741 | $0.1741 | $0.1741 | $0.1741 | $65.07M | $658.92M |
| Oct 20, 2025 | $0.1767 | $0.1767 | $0.1767 | $0.1767 | $64.19M | $667.86M |
| Oct 19, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $60.82M | $653.41M |
| Oct 18, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $112.56M | $650.12M |
| Oct 17, 2025 | $0.1809 | $0.1809 | $0.1809 | $0.1809 | $91.00M | $685.50M |
| Oct 16, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $86.16M | $713.00M |
| Oct 15, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $156.08M | $760.60M |
| Oct 14, 2025 | $0.2120 | $0.2120 | $0.2120 | $0.2120 | $166.30M | $802.43M |
| Oct 13, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $150.95M | $745.50M |
| Oct 12, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $347.15M | $675.66M |
| Oct 11, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $232.46M | $699.31M |
| Oct 10, 2025 | $0.2733 | $0.2733 | $0.2733 | $0.2733 | $108.76M | $1.03B |
| Oct 9, 2025 | $0.2850 | $0.2850 | $0.2850 | $0.2850 | $148.28M | $1.08B |
| Oct 8, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $261.13M | $1.13B |
| Oct 7, 2025 | $0.2815 | $0.2815 | $0.2815 | $0.2815 | $114.29M | $1.07B |
| Oct 6, 2025 | $0.2749 | $0.2749 | $0.2749 | $0.2749 | $120.98M | $1.04B |
| Oct 5, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $91.80M | $1.05B |
| Oct 4, 2025 | $0.2816 | $0.2816 | $0.2816 | $0.2816 | $116.09M | $1.07B |
| Oct 3, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $153.51M | $1.05B |
| Oct 2, 2025 | $0.2812 | $0.2812 | $0.2812 | $0.2812 | $197.64M | $1.06B |
| Oct 1, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $154.34M | $955.59M |
| Sep 30, 2025 | $0.2466 | $0.2466 | $0.2466 | $0.2466 | $96.99M | $933.77M |
| Sep 29, 2025 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $87.35M | $931.97M |
| Sep 28, 2025 | $0.2369 | $0.2369 | $0.2369 | $0.2369 | $57.08M | $898.80M |
| Sep 27, 2025 | $0.2389 | $0.2389 | $0.2389 | $0.2389 | $83.57M | $905.38M |
| Sep 26, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $151.63M | $867.01M |
| Sep 25, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $92.57M | $947.00M |
| Sep 24, 2025 | $0.2555 | $0.2555 | $0.2555 | $0.2555 | $119.59M | $967.63M |
| Sep 23, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $207.61M | $946.43M |
| Sep 22, 2025 | $0.2862 | $0.2862 | $0.2862 | $0.2862 | $78.62M | $1.08B |
| Sep 21, 2025 | $0.2891 | $0.2891 | $0.2891 | $0.2891 | $78.87M | $1.09B |
| Sep 20, 2025 | $0.2970 | $0.2970 | $0.2970 | $0.2970 | $100.83M | $1.12B |
| Sep 19, 2025 | $0.3096 | $0.3096 | $0.3096 | $0.3096 | $107.06M | $1.17B |
| Sep 18, 2025 | $0.3088 | $0.3088 | $0.3088 | $0.3088 | $99.41M | $1.17B |
| Sep 17, 2025 | $0.3035 | $0.3035 | $0.3035 | $0.3035 | $75.87M | $1.15B |
| Sep 16, 2025 | $0.2988 | $0.2988 | $0.2988 | $0.2988 | $107.02M | $1.13B |
| Sep 15, 2025 | $0.3064 | $0.3064 | $0.3064 | $0.3064 | $99.23M | $1.16B |
| Sep 14, 2025 | $0.3190 | $0.3190 | $0.3190 | $0.3190 | $118.67M | $1.21B |
| Sep 13, 2025 | $0.3128 | $0.3128 | $0.3128 | $0.3128 | $75.35M | $1.18B |
| Sep 12, 2025 | $0.3048 | $0.3048 | $0.3048 | $0.3048 | $87.92M | $1.15B |
| Sep 11, 2025 | $0.2996 | $0.2996 | $0.2996 | $0.2996 | $150.50M | $1.14B |
| Sep 10, 2025 | $0.3071 | $0.3071 | $0.3071 | $0.3071 | $88.57M | $1.16B |
| Sep 9, 2025 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $86.47M | $1.18B |
| Sep 8, 2025 | $0.3058 | $0.3058 | $0.3058 | $0.3058 | $67.30M | $986.43M |
| Sep 7, 2025 | $0.2987 | $0.2987 | $0.2987 | $0.2987 | $75.57M | $963.27M |
| Sep 6, 2025 | $0.3042 | $0.3042 | $0.3042 | $0.3042 | $59.20M | $980.08M |
| Sep 5, 2025 | $0.3017 | $0.3017 | $0.3017 | $0.3017 | $92.28M | $973.83M |
| Sep 4, 2025 | $0.3087 | $0.3087 | $0.3087 | $0.3087 | $81.53M | $994.53M |
| Sep 3, 2025 | $0.3090 | $0.3090 | $0.3090 | $0.3090 | $98.49M | $995.11M |
| Sep 2, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $126.41M | $963.11M |
| Sep 1, 2025 | $0.3108 | $0.3108 | $0.3108 | $0.3108 | $81.02M | $1.00B |
| Aug 31, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $78.74M | $1.02B |
| Aug 30, 2025 | $0.3139 | $0.3139 | $0.3139 | $0.3139 | $132.48M | $1.01B |
| Aug 29, 2025 | $0.3285 | $0.3285 | $0.3285 | $0.3285 | $126.77M | $1.06B |
| Aug 28, 2025 | $0.3127 | $0.3127 | $0.3127 | $0.3127 | $95.87M | $1.01B |
| Aug 27, 2025 | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $90.36M | $1.03B |
| Aug 26, 2025 | $0.3062 | $0.3062 | $0.3062 | $0.3062 | $204.69M | $986.76M |
| Aug 25, 2025 | $0.3379 | $0.3379 | $0.3379 | $0.3379 | $162.16M | $1.09B |
| Aug 24, 2025 | $0.3415 | $0.3415 | $0.3415 | $0.3415 | $104.66M | $1.10B |
| Aug 23, 2025 | $0.3491 | $0.3491 | $0.3491 | $0.3491 | $247.55M | $1.13B |
| Aug 22, 2025 | $0.3213 | $0.3213 | $0.3213 | $0.3213 | $155.13M | $1.04B |
| Aug 21, 2025 | $0.3310 | $0.3310 | $0.3310 | $0.3310 | $184.28M | $1.07B |
| Aug 20, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $201.13M | $970.41M |
| Aug 19, 2025 | $0.3253 | $0.3253 | $0.3253 | $0.3253 | $191.17M | $1.05B |
| Aug 18, 2025 | $0.3303 | $0.3303 | $0.3303 | $0.3303 | $234.69M | $1.06B |
| Aug 17, 2025 | $0.3094 | $0.3094 | $0.3094 | $0.3094 | $96.27M | $996.55M |
| Aug 16, 2025 | $0.2979 | $0.2979 | $0.2979 | $0.2979 | $130.69M | $959.87M |
| Aug 15, 2025 | $0.3035 | $0.3035 | $0.3035 | $0.3035 | $219.68M | $977.87M |
| Aug 14, 2025 | $0.3297 | $0.3297 | $0.3297 | $0.3297 | $206.00M | $1.06B |
| Aug 13, 2025 | $0.3162 | $0.3162 | $0.3162 | $0.3162 | $154.48M | $1.02B |
| Aug 12, 2025 | $0.3008 | $0.3008 | $0.3008 | $0.3008 | $154.53M | $969.49M |
| Aug 11, 2025 | $0.3114 | $0.3114 | $0.3114 | $0.3114 | $111.21M | $1.00B |
| Aug 10, 2025 | $0.3177 | $0.3177 | $0.3177 | $0.3177 | $146.79M | $1.02B |
| Aug 9, 2025 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $154.59M | $999.55M |
| Aug 8, 2025 | $0.3034 | $0.3034 | $0.3034 | $0.3034 | $144.19M | $977.94M |
| Aug 7, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $138.25M | $898.98M |
| Aug 6, 2025 | $0.2792 | $0.2792 | $0.2792 | $0.2792 | $162.74M | $900.00M |
| Aug 5, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $124.12M | $986.80M |
| Aug 4, 2025 | $0.3007 | $0.3007 | $0.3007 | $0.3007 | $91.73M | $969.88M |
| Aug 3, 2025 | $0.2903 | $0.2903 | $0.2903 | $0.2903 | $140.06M | $936.04M |
| Aug 2, 2025 | $0.3024 | $0.3024 | $0.3024 | $0.3024 | $237.58M | $973.97M |
| Aug 1, 2025 | $0.3079 | $0.3079 | $0.3079 | $0.3079 | $304.13M | $993.93M |
| Jul 31, 2025 | $0.3165 | $0.3165 | $0.3165 | $0.3165 | $152.44M | $1.02B |
| Jul 30, 2025 | $0.3078 | $0.3078 | $0.3078 | $0.3078 | $128.09M | $990.18M |
| Jul 29, 2025 | $0.3148 | $0.3148 | $0.3148 | $0.3148 | $155.51M | $1.02B |
| Jul 28, 2025 | $0.3376 | $0.3376 | $0.3376 | $0.3376 | $119.62M | $1.09B |
| Jul 27, 2025 | $0.3356 | $0.3356 | $0.3356 | $0.3356 | $90.13M | $1.08B |
| Jul 26, 2025 | $0.3337 | $0.3337 | $0.3337 | $0.3337 | $141.79M | $1.08B |
| Jul 25, 2025 | $0.3273 | $0.3273 | $0.3273 | $0.3273 | $189.70M | $1.05B |
| Jul 24, 2025 | $0.3433 | $0.3433 | $0.3433 | $0.3433 | $206.68M | $1.11B |
| Jul 23, 2025 | $0.3812 | $0.3812 | $0.3812 | $0.3812 | $248.33M | $1.23B |
| Jul 22, 2025 | $0.3958 | $0.3958 | $0.3958 | $0.3958 | $224.99M | $1.28B |
| Jul 21, 2025 | $0.3930 | $0.3930 | $0.3930 | $0.3930 | $197.31M | $1.27B |
| Jul 20, 2025 | $0.3830 | $0.3830 | $0.3830 | $0.3830 | $131.69M | $1.23B |
| Jul 19, 2025 | $0.3794 | $0.3794 | $0.3794 | $0.3794 | $294.40M | $1.22B |
| Jul 18, 2025 | $0.3818 | $0.3818 | $0.3818 | $0.3818 | $230.43M | $1.23B |
| Jul 17, 2025 | $0.3783 | $0.3783 | $0.3783 | $0.3783 | $238.62M | $1.23B |
| Jul 16, 2025 | $0.3572 | $0.3572 | $0.3572 | $0.3572 | $181.11M | $1.15B |
| Jul 15, 2025 | $0.3476 | $0.3476 | $0.3476 | $0.3476 | $203.73M | $1.12B |
| Jul 14, 2025 | $0.3610 | $0.3610 | $0.3610 | $0.3610 | $169.86M | $1.16B |
| Jul 13, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $163.80M | $1.12B |
| Jul 12, 2025 | $0.3588 | $0.3588 | $0.3588 | $0.3588 | $362.55M | $1.16B |
| Jul 11, 2025 | $0.3457 | $0.3457 | $0.3457 | $0.3457 | $166.84M | $1.11B |
| Jul 10, 2025 | $0.3226 | $0.3226 | $0.3226 | $0.3226 | $98.75M | $1.04B |
| Jul 9, 2025 | $0.3049 | $0.3049 | $0.3049 | $0.3049 | $59.36M | $981.69M |
| Jul 8, 2025 | $0.3073 | $0.3073 | $0.3073 | $0.3073 | $47.97M | $990.37M |
| Jul 7, 2025 | $0.3118 | $0.3118 | $0.3118 | $0.3118 | $42.18M | $1.00B |
| Jul 6, 2025 | $0.3083 | $0.3083 | $0.3083 | $0.3083 | $38.70M | $993.50M |
| Jul 5, 2025 | $0.3110 | $0.3110 | $0.3110 | $0.3110 | $84.51M | $1.00B |
| Jul 4, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $104.64M | $1.07B |
| Jul 3, 2025 | $0.3249 | $0.3249 | $0.3249 | $0.3249 | $107.61M | $1.05B |
| Jul 2, 2025 | $0.2995 | $0.2995 | $0.2995 | $0.2995 | $61.52M | $964.88M |
| Jul 1, 2025 | $0.3146 | $0.3146 | $0.3146 | $0.3146 | $79.72M | $1.01B |
| Jun 30, 2025 | $0.3292 | $0.3292 | $0.3292 | $0.3292 | $68.43M | $1.05B |
| Jun 29, 2025 | $0.3116 | $0.3116 | $0.3116 | $0.3116 | $36.48M | $988.19M |
| Jun 28, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $73.61M | $971.77M |
| Jun 27, 2025 | $0.3022 | $0.3022 | $0.3022 | $0.3022 | $121.75M | $959.40M |
| Jun 26, 2025 | $0.3117 | $0.3117 | $0.3117 | $0.3117 | $162.27M | $989.56M |
| Jun 25, 2025 | $0.3501 | $0.3501 | $0.3501 | $0.3501 | $175.85M | $1.11B |
| Jun 24, 2025 | $0.3199 | $0.3199 | $0.3199 | $0.3199 | $265.02M | $1.01B |
| Jun 23, 2025 | $0.2640 | $0.2640 | $0.2640 | $0.2640 | $141.74M | $836.62M |
| Jun 22, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $123.17M | $817.95M |
| Jun 21, 2025 | $0.2742 | $0.2742 | $0.2742 | $0.2742 | $175.92M | $870.74M |
| Jun 20, 2025 | $0.3214 | $0.3214 | $0.3214 | $0.3214 | $54.68M | $1.02B |
| Jun 19, 2025 | $0.3228 | $0.3228 | $0.3228 | $0.3228 | $84.00M | $1.02B |
| Jun 18, 2025 | $0.3248 | $0.3248 | $0.3248 | $0.3248 | $109.39M | $1.03B |
| Jun 17, 2025 | $0.3412 | $0.3412 | $0.3412 | $0.3412 | $97.40M | $1.09B |
| Jun 16, 2025 | $0.3312 | $0.3312 | $0.3312 | $0.3312 | $53.29M | $1.05B |
| Jun 15, 2025 | $0.3368 | $0.3368 | $0.3368 | $0.3368 | $72.36M | $1.07B |
| Jun 14, 2025 | $0.3326 | $0.3326 | $0.3326 | $0.3326 | $190.14M | $1.06B |
| Jun 13, 2025 | $0.3630 | $0.3630 | $0.3630 | $0.3630 | $108.09M | $1.15B |
| Jun 12, 2025 | $0.3743 | $0.3743 | $0.3743 | $0.3743 | $109.02M | $1.19B |
| Jun 11, 2025 | $0.4041 | $0.4041 | $0.4041 | $0.4041 | $117.72M | $1.28B |
| Jun 10, 2025 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | $91.12M | $1.27B |
| Jun 9, 2025 | $0.3787 | $0.3787 | $0.3787 | $0.3787 | $50.09M | $1.20B |
| Jun 8, 2025 | $0.3815 | $0.3815 | $0.3815 | $0.3815 | $50.65M | $1.21B |
| Jun 7, 2025 | $0.3734 | $0.3734 | $0.3734 | $0.3734 | $73.62M | $1.19B |
| Jun 6, 2025 | $0.3655 | $0.3655 | $0.3655 | $0.3655 | $118.10M | $1.16B |
| Jun 5, 2025 | $0.3902 | $0.3902 | $0.3902 | $0.3902 | $84.24M | $1.24B |
| Jun 4, 2025 | $0.4052 | $0.4052 | $0.4052 | $0.4052 | $88.67M | $1.29B |
| Jun 3, 2025 | $0.4133 | $0.4133 | $0.4133 | $0.4133 | $98.24M | $1.31B |
| Jun 2, 2025 | $0.3997 | $0.3997 | $0.3997 | $0.3997 | $72.11M | $1.27B |
| Jun 1, 2025 | $0.3935 | $0.3935 | $0.3935 | $0.3935 | $108.99M | $1.25B |
| May 31, 2025 | $0.3894 | $0.3894 | $0.3894 | $0.3894 | $167.69M | $1.24B |
| May 30, 2025 | $0.4353 | $0.4353 | $0.4353 | $0.4353 | $89.34M | $1.38B |
| May 29, 2025 | $0.4441 | $0.4441 | $0.4441 | $0.4441 | $97.95M | $1.41B |
| May 28, 2025 | $0.4462 | $0.4462 | $0.4462 | $0.4462 | $100.98M | $1.42B |
| May 27, 2025 | $0.4450 | $0.4450 | $0.4450 | $0.4450 | $92.27M | $1.41B |
| May 26, 2025 | $0.4602 | $0.4602 | $0.4602 | $0.4602 | $108.87M | $1.46B |
| May 25, 2025 | $0.4700 | $0.4700 | $0.4700 | $0.4700 | $96.67M | $1.49B |
| May 24, 2025 | $0.4698 | $0.4698 | $0.4698 | $0.4698 | $193.86M | $1.49B |
| May 23, 2025 | $0.5253 | $0.5253 | $0.5253 | $0.5253 | $135.24M | $1.67B |
| May 22, 2025 | $0.5098 | $0.5098 | $0.5098 | $0.5098 | $119.68M | $1.62B |
| May 21, 2025 | $0.5019 | $0.5019 | $0.5019 | $0.5019 | $84.92M | $1.59B |
| May 20, 2025 | $0.4989 | $0.4989 | $0.4989 | $0.4989 | $116.13M | $1.58B |
| May 19, 2025 | $0.5099 | $0.5099 | $0.5099 | $0.5099 | $116.31M | $1.62B |
| May 18, 2025 | $0.4974 | $0.4974 | $0.4974 | $0.4974 | $98.11M | $1.58B |