Sonic SVM
SONIC
Rank #792
$0.1215
Updated 7 days ago
Market Cap
$43.86M
24h Volume
$15.62M
Avg Volume (6m)
$22.57M
24h High/Low
$0.1265
$0.1210
$0.1210
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $20.78M | $66.97M |
| Jun 26, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $15.56M | $71.78M |
| Jun 25, 2025 | $0.2088 | $0.2088 | $0.2088 | $0.2088 | $14.92M | $75.08M |
| Jun 24, 2025 | $0.2065 | $0.2065 | $0.2065 | $0.2065 | $22.03M | $74.31M |
| Jun 23, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $27.47M | $68.39M |
| Jun 22, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $12.30M | $68.63M |
| Jun 21, 2025 | $0.2003 | $0.2003 | $0.2003 | $0.2003 | $14.85M | $72.08M |
| Jun 20, 2025 | $0.2039 | $0.2039 | $0.2039 | $0.2039 | $11.49M | $73.38M |
| Jun 19, 2025 | $0.2078 | $0.2078 | $0.2078 | $0.2078 | $19.13M | $74.58M |
| Jun 18, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $21.12M | $72.45M |
| Jun 17, 2025 | $0.2099 | $0.2099 | $0.2099 | $0.2099 | $18.97M | $75.61M |
| Jun 16, 2025 | $0.2129 | $0.2129 | $0.2129 | $0.2129 | $10.41M | $76.64M |
| Jun 15, 2025 | $0.2124 | $0.2124 | $0.2124 | $0.2124 | $12.65M | $76.47M |
| Jun 14, 2025 | $0.2156 | $0.2156 | $0.2156 | $0.2156 | $37.35M | $77.61M |
| Jun 13, 2025 | $0.2144 | $0.2144 | $0.2144 | $0.2144 | $29.65M | $77.11M |
| Jun 12, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $20.43M | $83.47M |
| Jun 11, 2025 | $0.2476 | $0.2476 | $0.2476 | $0.2476 | $26.31M | $89.13M |
| Jun 10, 2025 | $0.2443 | $0.2443 | $0.2443 | $0.2443 | $16.74M | $87.93M |
| Jun 9, 2025 | $0.2335 | $0.2335 | $0.2335 | $0.2335 | $11.90M | $84.06M |
| Jun 8, 2025 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $9.96M | $84.74M |
| Jun 7, 2025 | $0.2309 | $0.2309 | $0.2309 | $0.2309 | $22.16M | $83.14M |
| Jun 6, 2025 | $0.2313 | $0.2313 | $0.2313 | $0.2313 | $33.10M | $83.16M |
| Jun 5, 2025 | $0.2481 | $0.2481 | $0.2481 | $0.2481 | $26.13M | $89.35M |
| Jun 4, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $20.09M | $91.10M |
| Jun 3, 2025 | $0.2481 | $0.2481 | $0.2481 | $0.2481 | $22.46M | $89.30M |
| Jun 2, 2025 | $0.2527 | $0.2527 | $0.2527 | $0.2527 | $26.87M | $90.99M |
| Jun 1, 2025 | $0.2419 | $0.2419 | $0.2419 | $0.2419 | $35.74M | $87.10M |
| May 31, 2025 | $0.2446 | $0.2446 | $0.2446 | $0.2446 | $49.75M | $88.06M |
| May 30, 2025 | $0.2786 | $0.2786 | $0.2786 | $0.2786 | $37.13M | $99.95M |
| May 29, 2025 | $0.2862 | $0.2862 | $0.2862 | $0.2862 | $30.30M | $103.02M |
| May 28, 2025 | $0.3007 | $0.3007 | $0.3007 | $0.3007 | $35.47M | $108.24M |
| May 27, 2025 | $0.2946 | $0.2946 | $0.2946 | $0.2946 | $27.23M | $105.99M |
| May 26, 2025 | $0.2993 | $0.2993 | $0.2993 | $0.2993 | $33.36M | $107.55M |
| May 25, 2025 | $0.3077 | $0.3077 | $0.3077 | $0.3077 | $27.88M | $110.77M |
| May 24, 2025 | $0.3088 | $0.3088 | $0.3088 | $0.3088 | $82.76M | $111.75M |
| May 23, 2025 | $0.3406 | $0.3406 | $0.3406 | $0.3406 | $74.40M | $122.46M |
| May 22, 2025 | $0.3273 | $0.3273 | $0.3273 | $0.3273 | $89.69M | $117.81M |
| May 21, 2025 | $0.3150 | $0.3150 | $0.3150 | $0.3150 | $56.82M | $113.41M |
| May 20, 2025 | $0.3195 | $0.3195 | $0.3195 | $0.3195 | $77.57M | $115.05M |
| May 19, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $66.84M | $108.49M |
| May 18, 2025 | $0.2808 | $0.2808 | $0.2808 | $0.2808 | $28.81M | $101.15M |