What historical data is shown for SONIC?
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 SVM (SONIC) Historical Data
Sonic SVM Historical Price Information — Daily SONIC Open, High, Low, Close & Volume$0.020344
-6.40% 1D
Recently Viewed
1H+1.24%
1D-6.40%
1W-12.64%
1M+13.19%
Sonic SVM (SONIC) has 90 days of daily open, high, low and close on file. Over that window SONIC ranged $0.01745 to $0.02695, closed at $0.02034 and is down 21.2% across the window.
Sonic SVM — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02695
Window low
$0.01745
First → last
-21.16%
Latest close
$0.02034
vs live
+0.02%
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.
SONIC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02111 | $0.02119 | $0.01994 | $0.02034 | -3.65% | $41,234 | $7.32M |
| Sep 15, 2026 | $0.02303 | $0.02342 | $0.02074 | $0.02111 | -8.34% | $56,362 | $7.60M |
| Sep 14, 2026 | $0.0221 | $0.02355 | $0.02185 | $0.02303 | +4.21% | $56,422 | $8.29M |
| Sep 13, 2026 | $0.02137 | $0.02311 | $0.02136 | $0.0221 | +3.42% | $56,578 | $7.96M |
| Sep 12, 2026 | $0.02106 | $0.02163 | $0.02089 | $0.02137 | +1.47% | $56,794 | $7.69M |
| Sep 11, 2026 | $0.02173 | $0.02196 | $0.02013 | $0.02106 | -3.08% | $56,118 | $7.58M |
| Sep 10, 2026 | $0.02282 | $0.02286 | $0.02162 | $0.02173 | -4.78% | $54,965 | $7.82M |
| Sep 9, 2026 | $0.02378 | $0.02388 | $0.02191 | $0.02282 | -4.04% | $59,688 | $8.22M |
| Sep 8, 2026 | $0.02413 | $0.02471 | $0.02317 | $0.02378 | -1.45% | $51,704 | $8.56M |
| Sep 7, 2026 | $0.02292 | $0.02487 | $0.02283 | $0.02413 | +5.28% | $64,195 | $8.69M |
| Sep 6, 2026 | $0.02237 | $0.02302 | $0.02228 | $0.02292 | +2.46% | $54,512 | $8.25M |
| Sep 5, 2026 | $0.02213 | $0.02248 | $0.02193 | $0.02237 | +1.08% | $57,006 | $8.05M |
| Sep 4, 2026 | $0.02177 | $0.02252 | $0.02127 | $0.02213 | +1.65% | $56,873 | $7.97M |
| Sep 3, 2026 | $0.02154 | $0.02206 | $0.02115 | $0.02177 | +1.07% | $55,355 | $7.84M |
| Sep 2, 2026 | $0.02198 | $0.02229 | $0.02125 | $0.02154 | -2.00% | $56,261 | $7.75M |
| Sep 1, 2026 | $0.02177 | $0.02414 | $0.02136 | $0.02198 | +0.96% | $55,627 | $7.91M |
| Aug 31, 2026 | $0.02078 | $0.02359 | $0.02067 | $0.02177 | +4.76% | $55,833 | $7.84M |
| Aug 30, 2026 | $0.02078 | $0.02188 | $0.02046 | $0.02078 | +0.00% | $58,906 | $7.48M |
| Aug 29, 2026 | $0.02024 | $0.02099 | $0.02014 | $0.02078 | +2.67% | $55,751 | $7.48M |
| Aug 28, 2026 | $0.02093 | $0.02109 | $0.01961 | $0.02024 | -3.30% | $55,221 | $7.29M |
| Aug 27, 2026 | $0.02124 | $0.02124 | $0.02046 | $0.02093 | -1.46% | $54,887 | $7.53M |
| Aug 26, 2026 | $0.01935 | $0.02147 | $0.01929 | $0.02124 | +9.77% | $60,377 | $7.65M |
| Aug 25, 2026 | $0.02007 | $0.0206 | $0.01905 | $0.01935 | -3.59% | $53,017 | $6.97M |
| Aug 24, 2026 | $0.02089 | $0.02089 | $0.01991 | $0.02007 | -3.93% | $52,663 | $7.23M |
| Aug 23, 2026 | $0.0204 | $0.02093 | $0.01949 | $0.02089 | +2.40% | $55,176 | $7.52M |
| Aug 22, 2026 | $0.02128 | $0.02256 | $0.01997 | $0.0204 | -4.14% | $57,542 | $7.34M |
| Aug 21, 2026 | $0.01964 | $0.02138 | $0.01957 | $0.02128 | +8.35% | $55,236 | $7.66M |
| Aug 20, 2026 | $0.01875 | $0.01983 | $0.01855 | $0.01964 | +4.75% | $57,139 | $7.07M |
| Aug 19, 2026 | $0.01745 | $0.01905 | $0.01728 | $0.01875 | +7.45% | $55,506 | $6.75M |
| Aug 18, 2026 | $0.01799 | $0.01802 | $0.01741 | $0.01745 | -3.00% | $57,718 | $6.28M |
| Aug 17, 2026 | $0.01862 | $0.01873 | $0.01792 | $0.01799 | -3.38% | $56,201 | $6.48M |
| Aug 16, 2026 | $0.01831 | $0.01924 | $0.01779 | $0.01862 | +1.69% | $57,247 | $6.70M |
| Aug 15, 2026 | $0.01769 | $0.01944 | $0.01751 | $0.01831 | +3.50% | $57,604 | $6.59M |
| Aug 14, 2026 | $0.01754 | $0.01811 | $0.01684 | $0.01769 | +0.86% | $55,307 | $6.37M |
| Aug 13, 2026 | $0.0175 | $0.01784 | $0.01723 | $0.01754 | +0.23% | $56,675 | $6.31M |
| Aug 12, 2026 | $0.01819 | $0.01838 | $0.01735 | $0.0175 | -3.79% | $55,364 | $6.30M |
| Aug 11, 2026 | $0.0187 | $0.01886 | $0.01798 | $0.01819 | -2.73% | $53,931 | $6.55M |
| Aug 10, 2026 | $0.01941 | $0.01961 | $0.01868 | $0.0187 | -3.66% | $56,767 | $6.73M |
| Aug 9, 2026 | $0.01852 | $0.01972 | $0.01837 | $0.01941 | +4.81% | $57,221 | $6.99M |
| Aug 8, 2026 | $0.01812 | $0.01879 | $0.01797 | $0.01852 | +2.21% | $54,824 | $6.67M |
| Aug 7, 2026 | $0.01825 | $0.01856 | $0.01803 | $0.01812 | -0.71% | $54,326 | $6.52M |
| Aug 6, 2026 | $0.01789 | $0.01845 | $0.01777 | $0.01825 | +2.01% | $56,892 | $6.57M |
| Aug 5, 2026 | $0.01804 | $0.01831 | $0.01782 | $0.01789 | -0.83% | $56,635 | $6.44M |
| Aug 4, 2026 | $0.01852 | $0.01861 | $0.01779 | $0.01804 | -2.59% | $54,875 | $6.49M |
| Aug 3, 2026 | $0.01812 | $0.01868 | $0.0176 | $0.01852 | +2.21% | $57,446 | $6.67M |
| Aug 2, 2026 | $0.0180 | $0.01852 | $0.01789 | $0.01812 | +0.67% | $56,052 | $6.52M |
| Aug 1, 2026 | $0.01814 | $0.01858 | $0.01796 | $0.0180 | -0.77% | $57,693 | $6.48M |
| Jul 31, 2026 | $0.0190 | $0.01914 | $0.01752 | $0.01814 | -4.53% | $59,160 | $6.53M |
| Jul 30, 2026 | $0.01968 | $0.02167 | $0.0185 | $0.0190 | -3.46% | $56,543 | $6.84M |
| Jul 29, 2026 | $0.02079 | $0.02093 | $0.01947 | $0.01968 | -5.34% | $56,934 | $7.08M |
| Jul 28, 2026 | $0.02064 | $0.02093 | $0.0201 | $0.02079 | +0.73% | $57,893 | $7.48M |
| Jul 27, 2026 | $0.0221 | $0.0222 | $0.02049 | $0.02064 | -6.61% | $58,647 | $7.43M |
| Jul 26, 2026 | $0.02203 | $0.02232 | $0.02181 | $0.0221 | +0.32% | $56,524 | $7.96M |
| Jul 25, 2026 | $0.02199 | $0.02214 | $0.0215 | $0.02203 | +0.18% | $55,734 | $7.93M |
| Jul 24, 2026 | $0.02221 | $0.02272 | $0.02191 | $0.02199 | -0.99% | $54,291 | $7.92M |
| Jul 23, 2026 | $0.02303 | $0.02306 | $0.02209 | $0.02221 | -3.56% | $54,941 | $8.00M |
| Jul 22, 2026 | $0.02307 | $0.02349 | $0.02279 | $0.02303 | -0.17% | $55,847 | $8.29M |
| Jul 21, 2026 | $0.02252 | $0.0250 | $0.02242 | $0.02307 | +2.44% | $91,813 | $8.31M |
| Jul 20, 2026 | $0.02272 | $0.02293 | $0.02193 | $0.02252 | -0.88% | $54,966 | $8.11M |
| Jul 19, 2026 | $0.02342 | $0.02376 | $0.02263 | $0.02272 | -2.99% | $56,873 | $8.18M |
| Jul 18, 2026 | $0.02287 | $0.02446 | $0.02264 | $0.02342 | +2.40% | $55,747 | $8.43M |
| Jul 17, 2026 | $0.02286 | $0.02303 | $0.02238 | $0.02287 | +0.04% | $53,036 | $8.23M |
| Jul 16, 2026 | $0.02314 | $0.02349 | $0.02273 | $0.02286 | -1.21% | $57,098 | $8.23M |
| Jul 15, 2026 | $0.02314 | $0.02434 | $0.02282 | $0.02314 | +0.00% | $63,900 | $8.33M |
| Jul 14, 2026 | $0.02292 | $0.02345 | $0.02244 | $0.02314 | +0.96% | $54,940 | $8.33M |
| Jul 13, 2026 | $0.0238 | $0.02421 | $0.02259 | $0.02292 | -3.70% | $54,553 | $8.25M |
| Jul 12, 2026 | $0.02456 | $0.02476 | $0.02372 | $0.0238 | -3.09% | $61,054 | $8.57M |
| Jul 11, 2026 | $0.02485 | $0.0251 | $0.02451 | $0.02456 | -1.17% | $53,171 | $8.84M |
| Jul 10, 2026 | $0.02437 | $0.02519 | $0.02395 | $0.02485 | +1.97% | $55,825 | $8.95M |
| Jul 9, 2026 | $0.02419 | $0.0248 | $0.02399 | $0.02437 | +0.74% | $53,914 | $8.77M |
| Jul 8, 2026 | $0.02465 | $0.02476 | $0.02367 | $0.02419 | -1.87% | $57,263 | $8.71M |
| Jul 7, 2026 | $0.02567 | $0.02569 | $0.02453 | $0.02465 | -3.97% | $53,181 | $8.87M |
| Jul 6, 2026 | $0.02588 | $0.02604 | $0.02458 | $0.02567 | -0.81% | $55,946 | $9.24M |
| Jul 5, 2026 | $0.02649 | $0.0265 | $0.02556 | $0.02588 | -2.30% | $55,934 | $9.32M |
| Jul 4, 2026 | $0.02695 | $0.02708 | $0.02637 | $0.02649 | -1.71% | $57,554 | $9.54M |
| Jul 3, 2026 | $0.02643 | $0.02735 | $0.02581 | $0.02695 | +1.97% | $54,071 | $9.70M |
| Jul 2, 2026 | $0.02536 | $0.0281 | $0.02496 | $0.02643 | +4.22% | $62,204 | $9.51M |
| Jul 1, 2026 | $0.02393 | $0.02536 | $0.02331 | $0.02536 | +5.98% | $56,712 | $9.13M |
| Jun 30, 2026 | $0.02527 | $0.02527 | $0.02375 | $0.02393 | -5.30% | $53,942 | $8.61M |
| Jun 29, 2026 | $0.02465 | $0.02602 | $0.02433 | $0.02527 | +2.52% | $57,827 | $9.10M |
| Jun 28, 2026 | $0.02431 | $0.02538 | $0.02404 | $0.02465 | +1.40% | $65,103 | $8.87M |
| Jun 27, 2026 | $0.02444 | $0.0248 | $0.02411 | $0.02431 | -0.53% | $56,823 | $8.75M |
| Jun 26, 2026 | $0.02441 | $0.02509 | $0.02332 | $0.02444 | +0.12% | $55,523 | $8.80M |
| Jun 25, 2026 | $0.02509 | $0.02569 | $0.02367 | $0.02441 | -2.71% | $57,383 | $8.79M |
| Jun 24, 2026 | $0.02505 | $0.02638 | $0.0235 | $0.02509 | +0.16% | $59,512 | $9.03M |
| Jun 23, 2026 | $0.02579 | $0.0265 | $0.02457 | $0.02505 | -2.87% | $53,151 | $9.02M |
| Jun 22, 2026 | $0.02555 | $0.02692 | $0.02555 | $0.02579 | +0.94% | $52,278 | $9.28M |
| Jun 21, 2026 | $0.02652 | $0.0266 | $0.02547 | $0.02555 | -3.66% | $53,602 | $9.20M |
| Jun 20, 2026 | $0.0258 | $0.02663 | $0.02523 | $0.02652 | +2.79% | $53,930 | $9.55M |
| Jun 19, 2026 | $0.02622 | $0.02644 | $0.02531 | $0.0258 | — | $52,807 | $9.29M |
Sonic SVM Historical Data FAQ
Window highs, lows, best/worst days and volume for Sonic SVMWhat is the SONIC market cap?
Sonic SVM has a market capitalisation of about $7.36M, on roughly $4.70M 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 SONIC change over this window?
Across 90 daily candles, close-to-close moved down 21.16%.
What were SONIC's high and low in this window?
In this sample, the highest trade print is about $0.0281 (Jul 2, 2026) and the lowest about $0.01684 (Aug 14, 2026).
What were SONIC's best and worst days in this window?
Best close-to-close day was about +9.77% (Aug 26, 2026); worst was -8.34% (Sep 15, 2026).
When was SONIC's highest volume day in this window?
The largest volume bar in this sample is about $91,813 on Jul 21, 2026 (exchange quote or base volume, depending on venue).