What historical data is shown for SOMI?
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.
Somnia (SOMI) Historical Data
SOMI
Gaming
Somnia Historical Price Information — Daily SOMI Open, High, Low, Close & Volume
$0.1643
+4.98% 1D
Recently Viewed
1H+0.49%
1D+4.98%
1W-11.09%
1M-23.55%
Somnia (SOMI) has 90 days of daily open, high, low and close on file. Over that window SOMI ranged $0.08708 to $0.22461, closed at $0.16455 and is up 85.5% across the window.
Somnia — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.22461
Window low
$0.08708
First → last
+85.45%
Latest close
$0.16455
vs live
-0.15%
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.
SOMI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.16588 | $0.16604 | $0.15995 | $0.16455 | -0.80% | $11,799 | $26.36M |
| Nov 3, 2026 | $0.16538 | $0.16752 | $0.1563 | $0.16588 | +0.30% | $62,627 | $26.57M |
| Nov 2, 2026 | $0.18474 | $0.18784 | $0.16147 | $0.16538 | -10.48% | $58,715 | $26.49M |
| Nov 1, 2026 | $0.19019 | $0.19036 | $0.18205 | $0.18474 | -2.87% | $58,229 | $29.60M |
| Oct 31, 2026 | $0.18899 | $0.20053 | $0.18827 | $0.19019 | +0.63% | $68,208 | $30.47M |
| Oct 30, 2026 | $0.18464 | $0.19788 | $0.1794 | $0.18899 | +2.36% | $59,915 | $30.28M |
| Oct 29, 2026 | $0.1953 | $0.19598 | $0.18157 | $0.18464 | -5.46% | $57,842 | $29.58M |
| Oct 28, 2026 | $0.18254 | $0.19679 | $0.18141 | $0.1953 | +6.99% | $61,892 | $31.29M |
| Oct 27, 2026 | $0.17927 | $0.18288 | $0.17507 | $0.18254 | +1.82% | $55,654 | $29.24M |
| Oct 26, 2026 | $0.17645 | $0.17993 | $0.17089 | $0.17927 | +1.60% | $57,001 | $28.72M |
| Oct 25, 2026 | $0.17661 | $0.17776 | $0.16848 | $0.17645 | -0.09% | $56,317 | $28.27M |
| Oct 24, 2026 | $0.17631 | $0.18118 | $0.1703 | $0.17661 | +0.17% | $52,702 | $28.29M |
| Oct 23, 2026 | $0.1727 | $0.18337 | $0.17134 | $0.17631 | +2.09% | $60,095 | $28.24M |
| Oct 22, 2026 | $0.18831 | $0.18974 | $0.17037 | $0.1727 | -8.29% | $59,638 | $27.67M |
| Oct 21, 2026 | $0.1914 | $0.19271 | $0.18812 | $0.18831 | -1.61% | $57,624 | $30.17M |
| Oct 20, 2026 | $0.18795 | $0.19319 | $0.18459 | $0.1914 | +1.84% | $58,883 | $30.66M |
| Oct 19, 2026 | $0.18753 | $0.19314 | $0.18618 | $0.18795 | +0.22% | $59,911 | $30.11M |
| Oct 18, 2026 | $0.19292 | $0.19565 | $0.17978 | $0.18753 | -2.79% | $56,249 | $30.04M |
| Oct 17, 2026 | $0.20089 | $0.20448 | $0.18898 | $0.19292 | -3.97% | $57,614 | $30.91M |
| Oct 16, 2026 | $0.19989 | $0.20508 | $0.19566 | $0.20089 | +0.50% | $60,333 | $32.18M |
| Oct 15, 2026 | $0.20558 | $0.20611 | $0.18998 | $0.19989 | -2.77% | $63,716 | $32.02M |
| Oct 14, 2026 | $0.20631 | $0.20909 | $0.1923 | $0.20558 | -0.35% | $64,758 | $32.93M |
| Oct 13, 2026 | $0.20456 | $0.2200 | $0.20318 | $0.20631 | +0.86% | $65,003 | $33.05M |
| Oct 12, 2026 | $0.20508 | $0.21361 | $0.19886 | $0.20456 | -0.25% | $69,424 | $32.77M |
| Oct 11, 2026 | $0.20589 | $0.20915 | $0.20238 | $0.20508 | -0.39% | $58,922 | $32.85M |
| Oct 10, 2026 | $0.20276 | $0.20894 | $0.20027 | $0.20589 | +1.54% | $59,151 | $32.98M |
| Oct 9, 2026 | $0.20274 | $0.21632 | $0.20123 | $0.20276 | +0.01% | $65,375 | $32.48M |
| Oct 8, 2026 | $0.19983 | $0.20522 | $0.1885 | $0.20274 | +1.46% | $56,788 | $32.48M |
| Oct 7, 2026 | $0.21056 | $0.21092 | $0.19376 | $0.19983 | -5.10% | $73,094 | $32.01M |
| Oct 6, 2026 | $0.21612 | $0.22052 | $0.20898 | $0.21056 | -2.57% | $59,348 | $33.73M |
| Oct 5, 2026 | $0.21511 | $0.21737 | $0.20669 | $0.21612 | +0.47% | $62,927 | $34.62M |
| Oct 4, 2026 | $0.21533 | $0.2185 | $0.20969 | $0.21511 | -0.10% | $67,874 | $34.46M |
| Oct 3, 2026 | $0.20192 | $0.21544 | $0.20015 | $0.21533 | +6.64% | $59,766 | $34.50M |
| Oct 2, 2026 | $0.21057 | $0.21254 | $0.19562 | $0.20192 | -4.11% | $61,314 | $32.35M |
| Oct 1, 2026 | $0.22461 | $0.22572 | $0.20808 | $0.21057 | -6.25% | $74,265 | $33.73M |
| Sep 30, 2026 | $0.19999 | $0.24887 | $0.19845 | $0.22461 | +12.31% | $92,134 | $35.98M |
| Sep 29, 2026 | $0.20208 | $0.2056 | $0.18871 | $0.19999 | -1.03% | $67,502 | $32.04M |
| Sep 28, 2026 | $0.21768 | $0.21934 | $0.19581 | $0.20208 | -7.17% | $65,037 | $32.37M |
| Sep 27, 2026 | $0.2201 | $0.22272 | $0.21279 | $0.21768 | -1.10% | $68,533 | $34.87M |
| Sep 26, 2026 | $0.20807 | $0.22515 | $0.20638 | $0.2201 | +5.78% | $77,456 | $35.26M |
| Sep 25, 2026 | $0.19878 | $0.20816 | $0.19292 | $0.20807 | +4.67% | $66,855 | $33.33M |
| Sep 24, 2026 | $0.18504 | $0.1989 | $0.18352 | $0.19878 | +7.43% | $58,812 | $31.84M |
| Sep 23, 2026 | $0.19373 | $0.1963 | $0.1845 | $0.18504 | -4.49% | $60,411 | $29.64M |
| Sep 22, 2026 | $0.19027 | $0.19435 | $0.18455 | $0.19373 | +1.82% | $57,779 | $31.04M |
| Sep 21, 2026 | $0.20226 | $0.20461 | $0.18367 | $0.19027 | -5.93% | $70,835 | $30.48M |
| Sep 20, 2026 | $0.20384 | $0.20569 | $0.19301 | $0.20226 | -0.78% | $64,326 | $32.40M |
| Sep 19, 2026 | $0.19548 | $0.20591 | $0.1896 | $0.20384 | +4.28% | $85,231 | $32.66M |
| Sep 18, 2026 | $0.17343 | $0.19729 | $0.16988 | $0.19548 | +12.71% | $70,486 | $31.32M |
| Sep 17, 2026 | $0.16191 | $0.17472 | $0.1618 | $0.17343 | +7.12% | $78,500 | $27.78M |
| Sep 16, 2026 | $0.14999 | $0.1620 | $0.14873 | $0.16191 | +7.95% | $74,891 | $25.94M |
| Sep 15, 2026 | $0.14668 | $0.15214 | $0.14284 | $0.14999 | +2.26% | $64,262 | $24.03M |
| Sep 14, 2026 | $0.14463 | $0.15255 | $0.14463 | $0.14668 | +1.42% | $68,344 | $23.50M |
| Sep 13, 2026 | $0.14853 | $0.14974 | $0.14329 | $0.14463 | -2.63% | $96,518 | $23.17M |
| Sep 12, 2026 | $0.14035 | $0.15084 | $0.13971 | $0.14853 | +5.83% | $86,397 | $23.79M |
| Sep 11, 2026 | $0.13364 | $0.14182 | $0.12964 | $0.14035 | +5.02% | $64,569 | $22.48M |
| Sep 10, 2026 | $0.13258 | $0.13506 | $0.12769 | $0.13364 | +0.80% | $74,984 | $21.41M |
| Sep 9, 2026 | $0.13231 | $0.13658 | $0.12772 | $0.13258 | +0.20% | $65,374 | $21.24M |
| Sep 8, 2026 | $0.13262 | $0.14188 | $0.13148 | $0.13231 | -0.23% | $67,014 | $21.20M |
| Sep 7, 2026 | $0.13351 | $0.13781 | $0.13051 | $0.13262 | -0.67% | $76,351 | $21.25M |
| Sep 6, 2026 | $0.12431 | $0.13481 | $0.12431 | $0.13351 | +7.40% | $79,177 | $21.39M |
| Sep 5, 2026 | $0.11676 | $0.12462 | $0.11676 | $0.12431 | +6.47% | $64,312 | $19.91M |
| Sep 4, 2026 | $0.11549 | $0.11918 | $0.11102 | $0.11676 | +1.10% | $66,004 | $18.70M |
| Sep 3, 2026 | $0.11014 | $0.11589 | $0.10913 | $0.11549 | +4.86% | $62,132 | $18.50M |
| Sep 2, 2026 | $0.10963 | $0.11893 | $0.10121 | $0.11014 | +0.47% | $84,754 | $17.64M |
| Sep 1, 2026 | $0.12107 | $0.14107 | $0.10857 | $0.10963 | -9.45% | $232,412 | $17.56M |
| Aug 31, 2026 | $0.10951 | $0.13523 | $0.10895 | $0.12107 | +10.56% | $97,508 | $19.40M |
| Aug 30, 2026 | $0.11472 | $0.11928 | $0.10793 | $0.10951 | -4.54% | $66,102 | $17.54M |
| Aug 29, 2026 | $0.11669 | $0.11733 | $0.11132 | $0.11472 | -1.69% | $58,517 | $18.38M |
| Aug 28, 2026 | $0.11169 | $0.12174 | $0.11004 | $0.11669 | +4.48% | $70,239 | $18.69M |
| Aug 27, 2026 | $0.11227 | $0.11354 | $0.10874 | $0.11169 | -0.52% | $53,748 | $17.89M |
| Aug 26, 2026 | $0.10978 | $0.12077 | $0.10826 | $0.11227 | +2.27% | $72,258 | $17.99M |
| Aug 25, 2026 | $0.1074 | $0.11102 | $0.10728 | $0.10978 | +2.22% | $62,441 | $17.59M |
| Aug 24, 2026 | $0.11106 | $0.11157 | $0.10584 | $0.1074 | -3.30% | $64,339 | $17.21M |
| Aug 23, 2026 | $0.10858 | $0.11357 | $0.10389 | $0.11106 | +2.28% | $57,945 | $17.79M |
| Aug 22, 2026 | $0.10997 | $0.11615 | $0.10292 | $0.10858 | -1.26% | $64,909 | $17.39M |
| Aug 21, 2026 | $0.10081 | $0.11142 | $0.10044 | $0.10997 | +9.09% | $56,798 | $17.62M |
| Aug 20, 2026 | $0.09486 | $0.1013 | $0.09486 | $0.10081 | +6.27% | $64,061 | $16.15M |
| Aug 19, 2026 | $0.09033 | $0.09763 | $0.08983 | $0.09486 | +5.01% | $58,918 | $15.20M |
| Aug 18, 2026 | $0.09056 | $0.09169 | $0.08821 | $0.09033 | -0.25% | $60,482 | $14.47M |
| Aug 17, 2026 | $0.09135 | $0.09397 | $0.0900 | $0.09056 | -0.86% | $60,228 | $14.51M |
| Aug 16, 2026 | $0.0951 | $0.09637 | $0.09023 | $0.09135 | -3.94% | $59,558 | $14.63M |
| Aug 15, 2026 | $0.08936 | $0.09849 | $0.08936 | $0.0951 | +6.42% | $62,747 | $15.24M |
| Aug 14, 2026 | $0.08937 | $0.09298 | $0.08845 | $0.08936 | -0.01% | $56,929 | $14.32M |
| Aug 13, 2026 | $0.08708 | $0.09031 | $0.08614 | $0.08937 | +2.63% | $59,789 | $14.32M |
| Aug 12, 2026 | $0.08752 | $0.09747 | $0.0859 | $0.08708 | -0.50% | $70,934 | $13.95M |
| Aug 11, 2026 | $0.08954 | $0.09009 | $0.08651 | $0.08752 | -2.26% | $58,171 | $14.02M |
| Aug 10, 2026 | $0.09111 | $0.09393 | $0.08864 | $0.08954 | -1.72% | $59,603 | $14.34M |
| Aug 9, 2026 | $0.08997 | $0.09871 | $0.08992 | $0.09111 | +1.27% | $71,488 | $14.60M |
| Aug 8, 2026 | $0.08873 | $0.0916 | $0.08805 | $0.08997 | +1.40% | $60,153 | $14.41M |
| Aug 7, 2026 | $0.08865 | $0.08992 | $0.08732 | $0.08873 | — | $57,670 | $14.21M |
Somnia Historical Data FAQ
Window highs, lows, best/worst days and volume for SomniaWhat is the all-time high for SOMI?
Somnia's record price is about $1.84. It currently trades at $0.1643, roughly 91.1% below that peak. The all-time low on record is $0.081969. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SOMI market cap?
Somnia has a market capitalisation of about $26.31M, on roughly $3.62M 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 SOMI change over this window?
Across 90 daily candles, close-to-close moved up 85.45%.
What were SOMI's high and low in this window?
In this sample, the highest trade print is about $0.24887 (Sep 30, 2026) and the lowest about $0.0859 (Aug 12, 2026).
What were SOMI's best and worst days in this window?
Best close-to-close day was about +12.71% (Sep 18, 2026); worst was -10.48% (Nov 2, 2026).