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
$0.03869
+3.37% 1D
Recently Viewed
1H+2.17%
1D+3.37%
1W-16.22%
1M-5.17%
Sonic (S) has 90 days of daily open, high, low and close on file. Over that window S ranged $0.02139 to $0.06105, closed at $0.0385 and is up 77.5% across the window.
Sonic — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06105
Window low
$0.02139
First → last
+77.50%
Latest close
$0.0385
vs live
+0.49%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.03832 | $0.03869 | $0.0369 | $0.0385 | +0.47% | $28,146 | $149.59M |
| Nov 3, 2026 | $0.03756 | $0.03961 | $0.03701 | $0.03832 | +2.02% | $79,255 | $148.89M |
| Nov 2, 2026 | $0.03959 | $0.03978 | $0.03709 | $0.03756 | -5.13% | $86,380 | $145.94M |
| Nov 1, 2026 | $0.04007 | $0.04037 | $0.03908 | $0.03959 | -1.20% | $62,259 | $153.83M |
| Oct 31, 2026 | $0.04126 | $0.04165 | $0.03963 | $0.04007 | -2.88% | $78,845 | $155.69M |
| Oct 30, 2026 | $0.04127 | $0.04693 | $0.03893 | $0.04126 | -0.02% | $126,279 | $160.32M |
| Oct 29, 2026 | $0.04647 | $0.04647 | $0.0410 | $0.04127 | -11.19% | $99,180 | $160.35M |
| Oct 28, 2026 | $0.0463 | $0.04694 | $0.04529 | $0.04647 | +0.37% | $85,114 | $180.56M |
| Oct 27, 2026 | $0.04786 | $0.04795 | $0.04568 | $0.0463 | -3.26% | $64,403 | $179.90M |
| Oct 26, 2026 | $0.04718 | $0.04786 | $0.04595 | $0.04786 | +1.44% | $78,158 | $185.96M |
| Oct 25, 2026 | $0.04831 | $0.0485 | $0.04642 | $0.04718 | -2.34% | $70,962 | $183.32M |
| Oct 24, 2026 | $0.05102 | $0.05136 | $0.04698 | $0.04831 | -5.31% | $84,971 | $187.71M |
| Oct 23, 2026 | $0.05122 | $0.05302 | $0.04948 | $0.05102 | -0.39% | $139,802 | $198.24M |
| Oct 22, 2026 | $0.05596 | $0.05699 | $0.05065 | $0.05122 | -8.47% | $133,679 | $199.02M |
| Oct 21, 2026 | $0.0576 | $0.05793 | $0.05532 | $0.05596 | -2.85% | $118,058 | $217.43M |
| Oct 20, 2026 | $0.05875 | $0.05896 | $0.05563 | $0.0576 | -1.96% | $146,527 | $223.80M |
| Oct 19, 2026 | $0.05175 | $0.05953 | $0.05156 | $0.05875 | +13.53% | $203,385 | $228.27M |
| Oct 18, 2026 | $0.05276 | $0.0567 | $0.04926 | $0.05175 | -1.91% | $193,664 | $201.07M |
| Oct 17, 2026 | $0.05511 | $0.05656 | $0.05163 | $0.05276 | -4.26% | $116,193 | $205.00M |
| Oct 16, 2026 | $0.05598 | $0.0589 | $0.05327 | $0.05511 | -1.55% | $242,080 | $214.13M |
| Oct 15, 2026 | $0.05421 | $0.05991 | $0.05162 | $0.05598 | +3.27% | $260,908 | $217.51M |
| Oct 14, 2026 | $0.05711 | $0.0610 | $0.05233 | $0.05421 | -5.08% | $337,234 | $210.63M |
| Oct 13, 2026 | $0.05659 | $0.07397 | $0.05238 | $0.05711 | +0.92% | $1.05M | $221.90M |
| Oct 12, 2026 | $0.06105 | $0.06327 | $0.0550 | $0.05659 | -7.31% | $708,459 | $219.88M |
| Oct 11, 2026 | $0.04727 | $0.0690 | $0.04636 | $0.06105 | +29.15% | $988,658 | $237.21M |
| Oct 10, 2026 | $0.04388 | $0.0492 | $0.04248 | $0.04727 | +7.73% | $152,880 | $183.67M |
| Oct 9, 2026 | $0.03858 | $0.04658 | $0.03857 | $0.04388 | +13.74% | $194,544 | $170.50M |
| Oct 8, 2026 | $0.04087 | $0.04131 | $0.0370 | $0.03858 | -5.60% | $140,343 | $149.90M |
| Oct 7, 2026 | $0.04355 | $0.04373 | $0.0390 | $0.04087 | -6.15% | $214,107 | $158.80M |
| Oct 6, 2026 | $0.04367 | $0.04514 | $0.04218 | $0.04355 | -0.27% | $194,963 | $169.21M |
| Oct 5, 2026 | $0.04075 | $0.04396 | $0.03997 | $0.04367 | +7.17% | $195,135 | $169.68M |
| Oct 4, 2026 | $0.04344 | $0.0440 | $0.04001 | $0.04075 | -6.19% | $147,814 | $158.33M |
| Oct 3, 2026 | $0.0380 | $0.04344 | $0.03782 | $0.04344 | +14.32% | $107,740 | $168.79M |
| Oct 2, 2026 | $0.0387 | $0.04074 | $0.03693 | $0.0380 | -1.81% | $161,196 | $147.65M |
| Oct 1, 2026 | $0.04076 | $0.04193 | $0.03821 | $0.0387 | -5.05% | $117,861 | $150.37M |
| Sep 30, 2026 | $0.03762 | $0.04095 | $0.03739 | $0.04076 | +8.35% | $191,443 | $158.37M |
| Sep 29, 2026 | $0.03883 | $0.03947 | $0.03691 | $0.03762 | -3.12% | $141,825 | $146.17M |
| Sep 28, 2026 | $0.04039 | $0.04069 | $0.03745 | $0.03883 | -3.86% | $135,163 | $150.87M |
| Sep 27, 2026 | $0.03997 | $0.04071 | $0.03905 | $0.04039 | +1.05% | $109,759 | $156.94M |
| Sep 26, 2026 | $0.04143 | $0.04165 | $0.03893 | $0.03997 | -3.52% | $117,941 | $155.30M |
| Sep 25, 2026 | $0.04095 | $0.04188 | $0.03998 | $0.04143 | +1.17% | $118,412 | $160.98M |
| Sep 24, 2026 | $0.04018 | $0.04176 | $0.03905 | $0.04095 | +1.92% | $134,386 | $159.11M |
| Sep 23, 2026 | $0.04337 | $0.04395 | $0.03913 | $0.04018 | -7.36% | $243,255 | $156.12M |
| Sep 22, 2026 | $0.03953 | $0.04801 | $0.03902 | $0.04337 | +9.71% | $391,023 | $168.51M |
| Sep 21, 2026 | $0.04006 | $0.04125 | $0.03755 | $0.03953 | -1.32% | $252,093 | $153.59M |
| Sep 20, 2026 | $0.03347 | $0.0423 | $0.03192 | $0.04006 | +19.69% | $318,907 | $155.65M |
| Sep 19, 2026 | $0.03241 | $0.03448 | $0.03151 | $0.03347 | +3.27% | $151,975 | $130.05M |
| Sep 18, 2026 | $0.02706 | $0.03379 | $0.02697 | $0.03241 | +19.77% | $257,508 | $125.93M |
| Sep 17, 2026 | $0.02587 | $0.02743 | $0.02582 | $0.02706 | +4.60% | $124,979 | $105.14M |
| Sep 16, 2026 | $0.02549 | $0.02594 | $0.02458 | $0.02587 | +1.49% | $73,991 | $100.52M |
| 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 | — | $61,671 | $84.28M |
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 $0.03869, roughly 96.2% 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 $149.52M, on roughly $7.61M 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 up 77.50%.
What were S's high and low in this window?
In this sample, the highest trade print is about $0.07397 (Oct 13, 2026) and the lowest about $0.02094 (Aug 18, 2026).
What were S's best and worst days in this window?
Best close-to-close day was about +29.15% (Oct 11, 2026); worst was -11.19% (Oct 29, 2026).