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
$0.1564
+5.18% 1D
Recently Viewed
1H+0.51%
1D+5.18%
1W+16.72%
1M+72.82%
Somnia (SOMI) has 90 days of daily open, high, low and close on file. Over that window SOMI ranged $0.08353 to $0.15685, closed at $0.15685 and is up 38.9% across the window.
Somnia — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.15685
Window low
$0.08353
First → last
+38.93%
Latest close
$0.15685
vs live
-0.29%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.14999 | $0.16032 | $0.14873 | $0.15685 | +4.57% | $59,427 | $25.13M |
| 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 | +0.09% | $57,670 | $14.21M |
| Aug 6, 2026 | $0.09075 | $0.09278 | $0.08824 | $0.08865 | -2.31% | $63,033 | $14.20M |
| Aug 5, 2026 | $0.08357 | $0.09075 | $0.08323 | $0.09075 | +8.59% | $63,239 | $14.54M |
| Aug 4, 2026 | $0.08466 | $0.08571 | $0.08344 | $0.08357 | -1.29% | $57,905 | $13.39M |
| Aug 3, 2026 | $0.08376 | $0.08719 | $0.08204 | $0.08466 | +1.07% | $60,321 | $13.56M |
| Aug 2, 2026 | $0.08355 | $0.08543 | $0.08313 | $0.08376 | +0.25% | $55,724 | $13.42M |
| Aug 1, 2026 | $0.08508 | $0.08649 | $0.08285 | $0.08355 | -1.80% | $55,269 | $13.38M |
| Jul 31, 2026 | $0.0843 | $0.08602 | $0.08368 | $0.08508 | +0.93% | $58,172 | $13.63M |
| Jul 30, 2026 | $0.08353 | $0.08669 | $0.08274 | $0.0843 | +0.92% | $57,637 | $13.50M |
| Jul 29, 2026 | $0.08837 | $0.08928 | $0.08199 | $0.08353 | -5.48% | $58,861 | $13.38M |
| Jul 28, 2026 | $0.09028 | $0.09058 | $0.08681 | $0.08837 | -2.12% | $59,582 | $14.16M |
| Jul 27, 2026 | $0.09782 | $0.09794 | $0.08932 | $0.09028 | -7.71% | $61,523 | $14.46M |
| Jul 26, 2026 | $0.09791 | $0.09939 | $0.09636 | $0.09782 | -0.09% | $59,614 | $15.67M |
| Jul 25, 2026 | $0.09626 | $0.09869 | $0.09531 | $0.09791 | +1.71% | $66,066 | $15.69M |
| Jul 24, 2026 | $0.09948 | $0.10205 | $0.09585 | $0.09626 | -3.24% | $70,635 | $15.42M |
| Jul 23, 2026 | $0.10036 | $0.10241 | $0.09923 | $0.09948 | -0.88% | $55,841 | $15.94M |
| Jul 22, 2026 | $0.10013 | $0.10154 | $0.09787 | $0.10036 | +0.23% | $54,332 | $16.08M |
| Jul 21, 2026 | $0.09776 | $0.10415 | $0.09751 | $0.10013 | +2.42% | $58,911 | $16.04M |
| Jul 20, 2026 | $0.09744 | $0.09867 | $0.09503 | $0.09776 | +0.33% | $78,638 | $15.66M |
| Jul 19, 2026 | $0.09945 | $0.09966 | $0.0969 | $0.09744 | -2.02% | $56,961 | $15.61M |
| Jul 18, 2026 | $0.09938 | $0.10009 | $0.09777 | $0.09945 | +0.07% | $73,029 | $15.93M |
| Jul 17, 2026 | $0.10065 | $0.10135 | $0.09774 | $0.09938 | -1.26% | $57,956 | $15.92M |
| Jul 16, 2026 | $0.10284 | $0.10378 | $0.10035 | $0.10065 | -2.13% | $66,579 | $16.12M |
| Jul 15, 2026 | $0.10232 | $0.10456 | $0.10129 | $0.10284 | +0.51% | $73,061 | $16.47M |
| Jul 14, 2026 | $0.10203 | $0.10409 | $0.10067 | $0.10232 | +0.28% | $60,058 | $16.39M |
| Jul 13, 2026 | $0.10178 | $0.10479 | $0.09881 | $0.10203 | +0.25% | $60,264 | $16.35M |
| Jul 12, 2026 | $0.10287 | $0.10498 | $0.10134 | $0.10178 | -1.06% | $72,663 | $16.31M |
| Jul 11, 2026 | $0.10434 | $0.10729 | $0.10283 | $0.10287 | -1.41% | $60,433 | $16.48M |
| Jul 10, 2026 | $0.10427 | $0.1068 | $0.10334 | $0.10434 | +0.07% | $64,072 | $16.72M |
| Jul 9, 2026 | $0.10385 | $0.10659 | $0.10192 | $0.10427 | +0.40% | $67,235 | $16.70M |
| Jul 8, 2026 | $0.11397 | $0.11442 | $0.10258 | $0.10385 | -8.88% | $66,535 | $16.64M |
| Jul 7, 2026 | $0.1180 | $0.12276 | $0.10972 | $0.11397 | -3.42% | $76,650 | $18.26M |
| Jul 6, 2026 | $0.1058 | $0.11914 | $0.1017 | $0.1180 | +11.53% | $71,154 | $18.90M |
| Jul 5, 2026 | $0.1050 | $0.1080 | $0.1029 | $0.1058 | +0.76% | $58,364 | $16.95M |
| Jul 4, 2026 | $0.1061 | $0.1063 | $0.1027 | $0.1050 | -1.04% | $52,052 | $16.82M |
| Jul 3, 2026 | $0.1016 | $0.1106 | $0.1011 | $0.1061 | +4.43% | $56,619 | $17.00M |
| Jul 2, 2026 | $0.0994 | $0.10787 | $0.0991 | $0.1016 | +2.21% | $59,879 | $16.28M |
| Jul 1, 2026 | $0.0945 | $0.1004 | $0.09204 | $0.0994 | +5.19% | $56,702 | $15.92M |
| Jun 30, 2026 | $0.1005 | $0.1006 | $0.0942 | $0.0945 | -5.97% | $61,177 | $15.14M |
| Jun 29, 2026 | $0.0998 | $0.1031 | $0.0983 | $0.1005 | +0.70% | $55,754 | $16.10M |
| Jun 28, 2026 | $0.0996 | $0.1055 | $0.0979 | $0.0998 | +0.20% | $53,891 | $15.99M |
| Jun 27, 2026 | $0.0998 | $0.10763 | $0.0993 | $0.0996 | -0.20% | $63,138 | $15.96M |
| Jun 26, 2026 | $0.0988 | $0.1027 | $0.09502 | $0.0998 | +1.01% | $55,161 | $15.99M |
| Jun 25, 2026 | $0.0994 | $0.1032 | $0.0945 | $0.0988 | -0.60% | $64,411 | $15.83M |
| Jun 24, 2026 | $0.1009 | $0.1060 | $0.0951 | $0.0994 | -1.49% | $76,876 | $15.92M |
| Jun 23, 2026 | $0.1050 | $0.1055 | $0.0985 | $0.1009 | -3.90% | $72,608 | $16.16M |
| Jun 22, 2026 | $0.1065 | $0.1108 | $0.1040 | $0.1050 | -1.41% | $74,626 | $16.82M |
| Jun 21, 2026 | $0.1125 | $0.1125 | $0.1064 | $0.1065 | -5.33% | $64,448 | $17.06M |
| Jun 20, 2026 | $0.1129 | $0.1131 | $0.1082 | $0.1125 | -0.35% | $73,681 | $18.02M |
| Jun 19, 2026 | $0.1105 | $0.1177 | $0.1099 | $0.1129 | — | $86,331 | $18.09M |
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 $0.1564, roughly 91.5% 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 $25.12M, on roughly $3.96M 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 38.93%.
What were SOMI's high and low in this window?
In this sample, the highest trade print is about $0.16032 (Sep 16, 2026) and the lowest about $0.08199 (Jul 29, 2026).
What were SOMI's best and worst days in this window?
Best close-to-close day was about +11.53% (Jul 6, 2026); worst was -9.45% (Sep 1, 2026).