Sonic SVM
SONIC
Rank #792
$0.1215
Updated 7 days ago
Market Cap
$43.86M
24h Volume
$15.62M
Avg Volume (90d)
$19.03M
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 |