What historical data is shown for S?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Sonic (S) Historical Data
S
Layer-1
Sonic Historical Price Information — Daily S Open, High, Low, Close & Volume
$0.02553
-3.30% 1D
Recently Viewed
1H+1.31%
1D-3.30%
1W-14.50%
1M+16.74%
Sonic (S) has 90 days of daily open, high, low and close on file. Over that window S ranged $0.02005 to $0.03201, closed at $0.02554 and is down 17.0% across the window.
Sonic — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03201
Window low
$0.02005
First → last
-17.02%
Latest close
$0.02554
vs live
-0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
S Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02549 | $0.02594 | $0.02483 | $0.02554 | +0.20% | $56,522 | $99.24M |
| Sep 15, 2026 | $0.02676 | $0.02691 | $0.02535 | $0.02549 | -4.75% | $106,812 | $99.04M |
| Sep 14, 2026 | $0.02637 | $0.02732 | $0.02625 | $0.02676 | +1.48% | $73,088 | $103.98M |
| Sep 13, 2026 | $0.02748 | $0.02804 | $0.02577 | $0.02637 | -4.04% | $96,902 | $102.46M |
| Sep 12, 2026 | $0.0270 | $0.0278 | $0.02688 | $0.02748 | +1.78% | $85,866 | $106.77M |
| Sep 11, 2026 | $0.02651 | $0.02835 | $0.02613 | $0.0270 | +1.85% | $103,130 | $104.91M |
| Sep 10, 2026 | $0.02825 | $0.02825 | $0.02633 | $0.02651 | -6.16% | $100,973 | $103.00M |
| Sep 9, 2026 | $0.02973 | $0.0310 | $0.02765 | $0.02825 | -4.98% | $96,693 | $109.77M |
| Sep 8, 2026 | $0.02998 | $0.03087 | $0.02931 | $0.02973 | -0.83% | $79,817 | $115.52M |
| Sep 7, 2026 | $0.03096 | $0.03129 | $0.02824 | $0.02998 | -3.17% | $187,034 | $116.49M |
| Sep 6, 2026 | $0.02983 | $0.03115 | $0.02921 | $0.03096 | +3.79% | $94,420 | $120.30M |
| Sep 5, 2026 | $0.0296 | $0.03016 | $0.02921 | $0.02983 | +0.78% | $79,128 | $115.90M |
| Sep 4, 2026 | $0.02827 | $0.0303 | $0.0278 | $0.0296 | +4.70% | $166,066 | $115.01M |
| Sep 3, 2026 | $0.0266 | $0.02857 | $0.02615 | $0.02827 | +6.28% | $98,031 | $109.84M |
| Sep 2, 2026 | $0.02767 | $0.02767 | $0.02618 | $0.0266 | -3.87% | $99,218 | $103.35M |
| Sep 1, 2026 | $0.02777 | $0.02851 | $0.02704 | $0.02767 | -0.36% | $85,477 | $107.51M |
| Aug 31, 2026 | $0.0276 | $0.0290 | $0.02717 | $0.02777 | +0.62% | $103,101 | $107.90M |
| Aug 30, 2026 | $0.03037 | $0.03049 | $0.0273 | $0.0276 | -9.12% | $90,840 | $107.24M |
| Aug 29, 2026 | $0.02984 | $0.03118 | $0.02971 | $0.03037 | +1.78% | $68,626 | $118.00M |
| Aug 28, 2026 | $0.03045 | $0.03165 | $0.02912 | $0.02984 | -2.00% | $188,738 | $115.94M |
| Aug 27, 2026 | $0.03201 | $0.03232 | $0.0300 | $0.03045 | -4.87% | $145,393 | $118.31M |
| Aug 26, 2026 | $0.02738 | $0.0335 | $0.02729 | $0.03201 | +16.91% | $130,552 | $124.37M |
| Aug 25, 2026 | $0.02863 | $0.03032 | $0.02706 | $0.02738 | -4.37% | $97,280 | $106.38M |
| Aug 24, 2026 | $0.02813 | $0.02931 | $0.02719 | $0.02863 | +1.78% | $92,752 | $111.24M |
| Aug 23, 2026 | $0.02707 | $0.0287 | $0.02597 | $0.02813 | +3.92% | $112,186 | $109.30M |
| Aug 22, 2026 | $0.02855 | $0.03126 | $0.02678 | $0.02707 | -5.18% | $184,717 | $105.18M |
| Aug 21, 2026 | $0.02506 | $0.02895 | $0.02502 | $0.02855 | +13.93% | $137,785 | $110.93M |
| Aug 20, 2026 | $0.02324 | $0.02543 | $0.02323 | $0.02506 | +7.83% | $114,142 | $97.37M |
| Aug 19, 2026 | $0.02139 | $0.02375 | $0.02123 | $0.02324 | +8.65% | $90,814 | $90.30M |
| Aug 18, 2026 | $0.02186 | $0.02192 | $0.02094 | $0.02139 | -2.15% | $69,388 | $83.11M |
| Aug 17, 2026 | $0.02198 | $0.02223 | $0.02176 | $0.02186 | -0.55% | $60,374 | $84.94M |
| Aug 16, 2026 | $0.02234 | $0.02321 | $0.02187 | $0.02198 | -1.61% | $73,967 | $85.40M |
| Aug 15, 2026 | $0.02209 | $0.02258 | $0.02207 | $0.02234 | +1.13% | $66,458 | $86.80M |
| Aug 14, 2026 | $0.02263 | $0.02268 | $0.02185 | $0.02209 | -2.39% | $83,217 | $85.83M |
| Aug 13, 2026 | $0.0224 | $0.02316 | $0.02239 | $0.02263 | +1.03% | $72,149 | $87.93M |
| Aug 12, 2026 | $0.0231 | $0.02332 | $0.02215 | $0.0224 | -3.03% | $94,570 | $87.04M |
| Aug 11, 2026 | $0.02354 | $0.02445 | $0.02279 | $0.0231 | -1.87% | $90,059 | $89.75M |
| Aug 10, 2026 | $0.02355 | $0.02454 | $0.02317 | $0.02354 | -0.04% | $71,162 | $91.46M |
| Aug 9, 2026 | $0.02363 | $0.02437 | $0.02311 | $0.02355 | -0.34% | $81,086 | $91.50M |
| Aug 8, 2026 | $0.02169 | $0.02402 | $0.02167 | $0.02363 | +8.94% | $95,341 | $91.81M |
| Aug 7, 2026 | $0.02193 | $0.0224 | $0.02165 | $0.02169 | -1.09% | $61,671 | $84.28M |
| Aug 6, 2026 | $0.02196 | $0.02261 | $0.02183 | $0.02193 | -0.14% | $59,428 | $85.21M |
| Aug 5, 2026 | $0.02236 | $0.02276 | $0.02191 | $0.02196 | -1.79% | $69,661 | $85.33M |
| Aug 4, 2026 | $0.02255 | $0.02314 | $0.02234 | $0.02236 | -0.84% | $84,140 | $86.88M |
| Aug 3, 2026 | $0.02176 | $0.02325 | $0.02165 | $0.02255 | +3.63% | $98,817 | $87.62M |
| Aug 2, 2026 | $0.02142 | $0.02205 | $0.0214 | $0.02176 | +1.59% | $121,346 | $84.55M |
| Aug 1, 2026 | $0.02135 | $0.02252 | $0.02132 | $0.02142 | +0.33% | $96,848 | $83.23M |
| Jul 31, 2026 | $0.02153 | $0.02189 | $0.02063 | $0.02135 | -0.84% | $130,454 | $82.96M |
| Jul 30, 2026 | $0.02117 | $0.02174 | $0.02096 | $0.02153 | +1.70% | $142,967 | $83.65M |
| Jul 29, 2026 | $0.02168 | $0.02181 | $0.02069 | $0.02117 | -2.35% | $69,316 | $82.26M |
| Jul 28, 2026 | $0.02167 | $0.02188 | $0.02125 | $0.02168 | +0.05% | $167,899 | $84.24M |
| Jul 27, 2026 | $0.02345 | $0.02353 | $0.02156 | $0.02167 | -7.59% | $89,233 | $84.20M |
| Jul 26, 2026 | $0.02346 | $0.02412 | $0.02303 | $0.02345 | -0.04% | $73,596 | $91.11M |
| Jul 25, 2026 | $0.02344 | $0.02374 | $0.02319 | $0.02346 | +0.09% | $74,641 | $91.15M |
| Jul 24, 2026 | $0.02407 | $0.02421 | $0.02334 | $0.02344 | -2.62% | $102,789 | $91.08M |
| Jul 23, 2026 | $0.02463 | $0.0247 | $0.02356 | $0.02407 | -2.27% | $95,656 | $93.52M |
| Jul 22, 2026 | $0.02454 | $0.02494 | $0.02411 | $0.02463 | +0.37% | $73,026 | $95.70M |
| Jul 21, 2026 | $0.02518 | $0.0256 | $0.02438 | $0.02454 | -2.54% | $114,957 | $95.35M |
| Jul 20, 2026 | $0.02397 | $0.02533 | $0.02325 | $0.02518 | +5.05% | $94,702 | $97.84M |
| Jul 19, 2026 | $0.02429 | $0.02448 | $0.02376 | $0.02397 | -1.32% | $70,668 | $93.14M |
| Jul 18, 2026 | $0.02481 | $0.02493 | $0.02398 | $0.02429 | -2.10% | $97,549 | $94.38M |
| Jul 17, 2026 | $0.02494 | $0.02598 | $0.02468 | $0.02481 | -0.52% | $87,342 | $96.40M |
| Jul 16, 2026 | $0.0255 | $0.02566 | $0.02478 | $0.02494 | -2.20% | $70,662 | $96.90M |
| Jul 15, 2026 | $0.02552 | $0.02605 | $0.02542 | $0.0255 | -0.08% | $69,294 | $99.08M |
| Jul 14, 2026 | $0.02529 | $0.0261 | $0.02501 | $0.02552 | +0.91% | $71,287 | $99.16M |
| Jul 13, 2026 | $0.02533 | $0.02606 | $0.02482 | $0.02529 | -0.16% | $86,958 | $98.26M |
| Jul 12, 2026 | $0.0259 | $0.02658 | $0.02523 | $0.02533 | -2.20% | $70,224 | $98.42M |
| Jul 11, 2026 | $0.02607 | $0.02712 | $0.02584 | $0.0259 | -0.65% | $76,222 | $100.63M |
| Jul 10, 2026 | $0.02529 | $0.02712 | $0.02511 | $0.02607 | +3.08% | $93,681 | $101.29M |
| Jul 9, 2026 | $0.02502 | $0.02578 | $0.02471 | $0.02529 | +1.08% | $75,441 | $98.26M |
| Jul 8, 2026 | $0.02564 | $0.02634 | $0.02477 | $0.02502 | -2.42% | $93,756 | $97.22M |
| Jul 7, 2026 | $0.02667 | $0.02727 | $0.02535 | $0.02564 | -3.86% | $92,895 | $99.62M |
| Jul 6, 2026 | $0.02721 | $0.02727 | $0.02557 | $0.02667 | -1.98% | $106,374 | $103.63M |
| Jul 5, 2026 | $0.02671 | $0.02783 | $0.0263 | $0.02721 | +1.87% | $99,237 | $105.72M |
| Jul 4, 2026 | $0.02715 | $0.02845 | $0.02657 | $0.02671 | -1.62% | $124,451 | $103.78M |
| Jul 3, 2026 | $0.0249 | $0.02814 | $0.02482 | $0.02715 | +9.04% | $174,882 | $105.49M |
| Jul 2, 2026 | $0.02299 | $0.02552 | $0.02296 | $0.0249 | +8.31% | $180,580 | $96.75M |
| Jul 1, 2026 | $0.02273 | $0.0233 | $0.02196 | $0.02299 | +1.14% | $108,313 | $89.33M |
| Jun 30, 2026 | $0.02452 | $0.02525 | $0.02231 | $0.02273 | -7.30% | $137,908 | $88.32M |
| Jun 29, 2026 | $0.02418 | $0.0262 | $0.02346 | $0.02452 | +1.41% | $355,293 | $95.27M |
| Jun 28, 2026 | $0.0222 | $0.02835 | $0.02164 | $0.02418 | +8.92% | $598,263 | $93.95M |
| Jun 27, 2026 | $0.02021 | $0.02432 | $0.01982 | $0.0222 | +9.85% | $283,417 | $86.26M |
| Jun 26, 2026 | $0.02005 | $0.02065 | $0.01936 | $0.02021 | +0.80% | $97,159 | $78.53M |
| Jun 25, 2026 | $0.02092 | $0.02136 | $0.01908 | $0.02005 | -4.16% | $120,346 | $77.90M |
| Jun 24, 2026 | $0.02381 | $0.02411 | $0.0200 | $0.02092 | -12.14% | $188,779 | $81.28M |
| Jun 23, 2026 | $0.02509 | $0.02572 | $0.02271 | $0.02381 | -5.10% | $118,848 | $92.51M |
| Jun 22, 2026 | $0.02702 | $0.02785 | $0.02462 | $0.02509 | -7.14% | $125,317 | $97.49M |
| Jun 21, 2026 | $0.02798 | $0.02847 | $0.02691 | $0.02702 | -3.43% | $114,251 | $104.99M |
| Jun 20, 2026 | $0.03078 | $0.03086 | $0.02733 | $0.02798 | -9.10% | $144,331 | $108.72M |
| Jun 19, 2026 | $0.03283 | $0.03283 | $0.03031 | $0.03078 | — | $97,729 | $119.60M |
Sonic Historical Data FAQ
Window highs, lows, best/worst days and volume for SonicWhat is the all-time high for S?
Sonic's record price is about $1.029. It currently trades at $0.02553, roughly 97.5% below that peak. The all-time low on record is $0.01906602. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the S market cap?
Sonic has a market capitalisation of about $99.47M, on roughly $17.68M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did S change over this window?
Across 90 daily candles, close-to-close moved down 17.02%.
What were S's high and low in this window?
In this sample, the highest trade print is about $0.0335 (Aug 26, 2026) and the lowest about $0.01908 (Jun 25, 2026).
What were S's best and worst days in this window?
Best close-to-close day was about +16.91% (Aug 26, 2026); worst was -12.14% (Jun 24, 2026).