Sonic (S) Historische Daten

Daily Sonic price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days S moved from $0.1728 to $0.0527 (−69.52%), with a high of $0.1946 and a low of $0.0190.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Oct 18, 2026	$0.0528	$0.0531	$0.0523	$0.0527	0.19%	$230,019	$202,724,137
Oct 17, 2026	$0.0550	$0.0567	$0.0517	$0.0528	4.07%	$2,306,293	$213,505,667
Oct 16, 2026	$0.0560	$0.0589	$0.0532	$0.0551	1.70%	$3,657,395	$217,269,533
Oct 15, 2026	$0.0542	$0.0600	$0.0517	$0.0560	3.23%	$6,721,236	$210,452,152
Oct 14, 2026	$0.0572	$0.0610	$0.0523	$0.0542	5.14%	$7,843,752	$221,962,459
Oct 13, 2026	$0.0566	$0.0739	$0.0523	$0.0572	1.11%	$34,629,556	$219,426,018
Oct 12, 2026	$0.0610	$0.0633	$0.0553	$0.0565	7.27%	$20,069,951	$236,666,425
Oct 11, 2026	$0.0473	$0.0690	$0.0463	$0.0609	28.84%	$39,199,222	$183,707,851
Oct 10, 2026	$0.0440	$0.0492	$0.0425	$0.0473	7.55%	$4,436,804	$170,829,440
Oct 9, 2026	$0.0386	$0.0464	$0.0386	$0.0440	13.91%	$6,250,968	$149,509,664
Oct 8, 2026	$0.0409	$0.0414	$0.0370	$0.0385	5.73%	$1,704,301	$158,573,489
Oct 7, 2026	$0.0435	$0.0440	$0.0390	$0.0409	6.09%	$2,147,148	$169,117,254
Oct 6, 2026	$0.0437	$0.0453	$0.0422	$0.0436	0.25%	$2,290,670	$169,666,539
Oct 5, 2026	$0.0408	$0.0439	$0.0399	$0.0437	7.16%	$3,976,685	$158,400,517
Oct 4, 2026	$0.0434	$0.0441	$0.0400	$0.0408	6.08%	$3,053,635	$168,549,313
Oct 3, 2026	$0.0380	$0.0435	$0.0378	$0.0434	14.21%	$1,793,403	$147,616,580
Oct 2, 2026	$0.0387	$0.0407	$0.0369	$0.0380	1.81%	$1,809,329	$150,261,620
Oct 1, 2026	$0.0407	$0.0420	$0.0382	$0.0387	5.01%	$1,789,177	$158,343,008
Sep 30, 2026	$0.0376	$0.0410	$0.0374	$0.0408	8.40%	$2,918,793	$146,039,698
Sep 29, 2026	$0.0389	$0.0398	$0.0369	$0.0376	3.17%	$1,316,241	$150,735,793
Sep 28, 2026	$0.0404	$0.0407	$0.0374	$0.0388	3.96%	$1,647,320	$156,966,690
Sep 27, 2026	$0.0399	$0.0407	$0.0390	$0.0404	1.23%	$1,201,608	$155,088,266
Sep 26, 2026	$0.0414	$0.0417	$0.0386	$0.0400	3.48%	$2,357,134	$160,778,783
Sep 25, 2026	$0.0409	$0.0420	$0.0399	$0.0414	1.10%	$1,457,500	$158,905,853
Sep 24, 2026	$0.0402	$0.0423	$0.0390	$0.0410	1.94%	$2,136,808	$155,874,897
Sep 23, 2026	$0.0433	$0.0440	$0.0391	$0.0402	7.31%	$3,148,759	$168,277,425
Sep 22, 2026	$0.0395	$0.0481	$0.0390	$0.0434	9.75%	$8,726,001	$153,480,251
Sep 21, 2026	$0.0400	$0.0412	$0.0375	$0.0395	1.10%	$3,711,048	$155,232,734
Sep 20, 2026	$0.0335	$0.0425	$0.0319	$0.0400	19.60%	$8,962,076	$130,058,037
Sep 19, 2026	$0.0324	$0.0345	$0.0318	$0.0335	3.21%	$3,075,825	$125,745,592
Sep 18, 2026	$0.0270	$0.0339	$0.0270	$0.0324	19.92%	$7,552,696	$104,849,248
Sep 17, 2026	$0.0259	$0.0274	$0.0258	$0.0270	4.45%	$628,900	$100,502,919
Sep 16, 2026	$0.0255	$0.0260	$0.0248	$0.0259	1.49%	$730,744	$99,004,328
Sep 15, 2026	$0.0268	$0.0269	$0.0253	$0.0255	4.71%	$932,477	$103,802,770
Sep 14, 2026	$0.0264	$0.0274	$0.0262	$0.0267	1.36%	$553,850	$102,510,774
Sep 13, 2026	$0.0275	$0.0281	$0.0257	$0.0264	4.00%	$960,846	$106,823,140
Sep 12, 2026	$0.0271	$0.0277	$0.0269	$0.0275	1.59%	$474,729	$105,191,831
Sep 11, 2026	$0.0265	$0.0283	$0.0262	$0.0270	1.88%	$1,005,719	$102,919,110
Sep 10, 2026	$0.0283	$0.0283	$0.0263	$0.0265	6.19%	$1,120,580	$109,880,333
Sep 9, 2026	$0.0298	$0.0306	$0.0276	$0.0283	5.07%	$1,007,312	$115,415,202
Sep 8, 2026	$0.0300	$0.0309	$0.0293	$0.0297	0.90%	$959,925	$116,518,616
Sep 7, 2026	$0.0310	$0.0313	$0.0292	$0.0300	3.13%	$899,849	$120,368,049
Sep 6, 2026	$0.0298	$0.0312	$0.0291	$0.0310	3.89%	$1,329,045	$115,805,766
Sep 5, 2026	$0.0295	$0.0302	$0.0292	$0.0298	0.98%	$758,100	$114,738,992
Sep 4, 2026	$0.0283	$0.0304	$0.0278	$0.0295	4.53%	$1,969,545	$109,866,175
Sep 3, 2026	$0.0266	$0.0286	$0.0261	$0.0283	6.28%	$829,475	$103,297,350
Sep 2, 2026	$0.0277	$0.0277	$0.0261	$0.0266	3.79%	$747,674	$107,524,687
Sep 1, 2026	$0.0278	$0.0286	$0.0269	$0.0277	0.36%	$895,203	$107,930,514
Aug 31, 2026	$0.0276	$0.0285	$0.0271	$0.0278	0.80%	$966,488	$106,976,961
Aug 30, 2026	$0.0304	$0.0305	$0.0272	$0.0276	9.15%	$937,673	$118,047,879
Aug 29, 2026	$0.0299	$0.0313	$0.0297	$0.0304	1.78%	$1,045,197	$115,855,977
Aug 28, 2026	$0.0305	$0.0319	$0.0293	$0.0299	2.03%	$1,595,017	$118,413,116
Aug 27, 2026	$0.0320	$0.0323	$0.0300	$0.0305	4.84%	$2,146,920	$124,310,066
Aug 26, 2026	$0.0274	$0.0336	$0.0273	$0.0320	16.90%	$5,069,118	$106,400,466
Aug 25, 2026	$0.0286	$0.0303	$0.0270	$0.0274	4.33%	$1,861,308	$111,149,141
Aug 24, 2026	$0.0281	$0.0293	$0.0272	$0.0286	1.85%	$1,349,741	$109,192,764
Aug 23, 2026	$0.0271	$0.0287	$0.0259	$0.0281	3.92%	$1,416,166	$105,219,751
Aug 22, 2026	$0.0285	$0.0314	$0.0268	$0.0271	5.19%	$2,882,664	$110,863,313
Aug 21, 2026	$0.0251	$0.0290	$0.0250	$0.0285	13.84%	$3,356,015	$97,393,959
Aug 20, 2026	$0.0232	$0.0254	$0.0232	$0.0251	7.87%	$1,715,783	$90,173,659
Aug 19, 2026	$0.0214	$0.0238	$0.0212	$0.0232	8.60%	$1,012,846	$83,092,854
Aug 18, 2026	$0.0219	$0.0220	$0.0209	$0.0214	2.15%	$516,874	$84,964,678
Aug 17, 2026	$0.0220	$0.0223	$0.0217	$0.0219	0.41%	$306,809	$85,349,958
Aug 16, 2026	$0.0223	$0.0232	$0.0219	$0.0220	1.61%	$670,398	$86,627,907
Aug 15, 2026	$0.0221	$0.0227	$0.0221	$0.0223	1.13%	$250,780	$85,749,212
Aug 14, 2026	$0.0226	$0.0227	$0.0218	$0.0221	2.39%	$572,801	$87,799,258
Aug 13, 2026	$0.0224	$0.0232	$0.0224	$0.0226	1.03%	$510,720	$86,969,539
Aug 12, 2026	$0.0230	$0.0233	$0.0221	$0.0224	2.69%	$518,110	$89,362,403
Aug 11, 2026	$0.0236	$0.0245	$0.0228	$0.0230	2.21%	$759,785	$91,374,103
Aug 10, 2026	$0.0235	$0.0246	$0.0232	$0.0236	0.04%	$780,337	$91,476,594
Aug 9, 2026	$0.0236	$0.0245	$0.0231	$0.0235	0.47%	$926,875	$91,738,448
Aug 8, 2026	$0.0217	$0.0241	$0.0217	$0.0237	9.14%	$1,072,663	$84,271,593
Aug 7, 2026	$0.0219	$0.0224	$0.0216	$0.0217	1.09%	$372,858	$85,082,920
Aug 6, 2026	$0.0220	$0.0226	$0.0218	$0.0219	0.05%	$361,067	$85,227,876
Aug 5, 2026	$0.0224	$0.0228	$0.0219	$0.0220	1.88%	$624,407	$86,907,207
Aug 4, 2026	$0.0225	$0.0231	$0.0224	$0.0224	0.75%	$766,602	$87,577,307
Aug 3, 2026	$0.0218	$0.0235	$0.0216	$0.0226	3.58%	$1,417,626	$84,572,813
Aug 2, 2026	$0.0214	$0.0221	$0.0214	$0.0218	1.63%	$333,796	$83,143,728
Aug 1, 2026	$0.0214	$0.0225	$0.0213	$0.0214	0.23%	$607,279	$82,909,781
Jul 31, 2026	$0.0215	$0.0219	$0.0206	$0.0214	0.70%	$623,451	$83,512,126
Jul 30, 2026	$0.0212	$0.0218	$0.0210	$0.0215	1.65%	$492,177	$82,127,472
Jul 29, 2026	$0.0217	$0.0218	$0.0207	$0.0212	2.53%	$363,655	$84,161,775
Jul 28, 2026	$0.0217	$0.0219	$0.0212	$0.0217	0.14%	$636,189	$84,092,248
Jul 27, 2026	$0.0234	$0.0236	$0.0215	$0.0217	7.47%	$696,596	$90,970,993
Jul 26, 2026	$0.0235	$0.0241	$0.0230	$0.0234	0.17%	$445,664	$91,049,640
Jul 25, 2026	$0.0234	$0.0237	$0.0232	$0.0235	0.13%	$280,694	$90,971,386
Jul 24, 2026	$0.0241	$0.0242	$0.0233	$0.0234	2.66%	$476,628	$93,363,952
Jul 23, 2026	$0.0246	$0.0247	$0.0234	$0.0241	2.28%	$537,302	$95,610,804
Jul 22, 2026	$0.0245	$0.0250	$0.0241	$0.0246	0.33%	$516,922	$95,187,984
Jul 21, 2026	$0.0252	$0.0256	$0.0244	$0.0245	2.62%	$861,376	$97,624,171
Jul 20, 2026	$0.0240	$0.0254	$0.0232	$0.0252	4.92%	$1,073,925	$93,124,429
Jul 19, 2026	$0.0243	$0.0245	$0.0237	$0.0240	1.40%	$412,945	$94,320,532
Jul 18, 2026	$0.0248	$0.0250	$0.0240	$0.0243	2.06%	$501,966	$96,375,231
Jul 17, 2026	$0.0250	$0.0260	$0.0247	$0.0248	0.56%	$804,167	$96,790,596
Jul 16, 2026	$0.0255	$0.0257	$0.0248	$0.0249	2.20%	$468,549	$99,074,130
Jul 15, 2026	$0.0255	$0.0261	$0.0254	$0.0255	0.16%	$719,954	$99,143,375
Jul 14, 2026	$0.0253	$0.0259	$0.0249	$0.0255	0.83%	$959,311	$98,275,904
Jul 13, 2026	$0.0253	$0.0260	$0.0248	$0.0253	0.08%	$1,044,570	$98,311,940
Jul 12, 2026	$0.0259	$0.0266	$0.0252	$0.0253	2.16%	$654,209	$100,568,355
Jul 11, 2026	$0.0261	$0.0272	$0.0258	$0.0259	0.65%	$925,267	$101,242,854
Jul 10, 2026	$0.0253	$0.0264	$0.0251	$0.0261	3.00%	$853,967	$98,165,730
Jul 9, 2026	$0.0251	$0.0259	$0.0247	$0.0253	0.96%	$665,768	$97,198,067
Jul 8, 2026	$0.0256	$0.0263	$0.0248	$0.0251	2.26%	$1,104,316	$99,513,058
Jul 7, 2026	$0.0267	$0.0273	$0.0253	$0.0256	3.94%	$820,809	$103,512,659
Jul 6, 2026	$0.0272	$0.0273	$0.0255	$0.0267	1.91%	$1,109,984	$105,569,962
Jul 5, 2026	$0.0267	$0.0279	$0.0263	$0.0272	1.87%	$1,505,383	$103,559,529
Jul 4, 2026	$0.0271	$0.0285	$0.0265	$0.0267	1.47%	$1,650,965	$105,353,699
Jul 3, 2026	$0.0249	$0.0282	$0.0248	$0.0271	8.87%	$3,907,768	$96,656,007
Jul 2, 2026	$0.0230	$0.0255	$0.0230	$0.0249	8.26%	$3,154,560	$89,208,708
Jul 1, 2026	$0.0227	$0.0234	$0.0219	$0.0230	1.10%	$1,551,347	$88,181,020
Jun 30, 2026	$0.0245	$0.0253	$0.0223	$0.0227	7.22%	$2,119,170	$95,103,266
Jun 29, 2026	$0.0242	$0.0263	$0.0235	$0.0245	1.41%	$4,500,226	$93,754,872
Jun 28, 2026	$0.0222	$0.0285	$0.0216	$0.0242	8.92%	$15,626,466	$86,114,743
Jun 27, 2026	$0.0202	$0.0245	$0.0198	$0.0222	9.69%	$5,783,984	$78,433,063
Jun 26, 2026	$0.0201	$0.0208	$0.0194	$0.0202	0.80%	$1,131,243	$77,886,291
Jun 25, 2026	$0.0209	$0.0215	$0.0190	$0.0201	4.16%	$2,160,660	$81,291,596
Jun 24, 2026	$0.0238	$0.0241	$0.0201	$0.0209	12.06%	$3,972,760	$92,379,527
Jun 23, 2026	$0.0251	$0.0257	$0.0227	$0.0238	5.14%	$2,563,449	$97,334,840
Jun 22, 2026	$0.0270	$0.0278	$0.0245	$0.0251	7.11%	$2,151,794	$104,915,290
Jun 21, 2026	$0.0280	$0.0287	$0.0269	$0.0270	3.47%	$1,900,394	$108,613,684
Jun 20, 2026	$0.0308	$0.0309	$0.0274	$0.0280	9.10%	$3,218,067	$119,445,157
Jun 19, 2026	$0.0328	$0.0328	$0.0302	$0.0308	6.12%	$1,740,834	$127,343,595
Jun 18, 2026	$0.0321	$0.0329	$0.0306	$0.0328	2.27%	$981,639	$124,596,602
Jun 17, 2026	$0.0322	$0.0334	$0.0316	$0.0321	0.34%	$1,136,097	$125,143,176
Jun 16, 2026	$0.0328	$0.0340	$0.0317	$0.0322	1.74%	$853,661	$127,238,868
Jun 15, 2026	$0.0323	$0.0341	$0.0320	$0.0328	1.36%	$2,046,612	$125,289,046
Jun 14, 2026	$0.0308	$0.0324	$0.0298	$0.0323	4.94%	$1,269,220	$119,533,205
Jun 13, 2026	$0.0306	$0.0312	$0.0298	$0.0308	0.79%	$895,235	$118,566,067
Jun 12, 2026	$0.0306	$0.0315	$0.0303	$0.0306	0.13%	$963,240	$118,801,353
Jun 11, 2026	$0.0294	$0.0315	$0.0294	$0.0306	3.98%	$1,435,653	$114,365,364
Jun 10, 2026	$0.0316	$0.0321	$0.0289	$0.0294	6.99%	$2,116,643	$122,852,235
Jun 9, 2026	$0.0300	$0.0324	$0.0292	$0.0316	5.54%	$2,443,807	$116,277,631
Jun 8, 2026	$0.0298	$0.0306	$0.0291	$0.0300	0.37%	$1,216,387	$115,738,229
Jun 7, 2026	$0.0295	$0.0307	$0.0286	$0.0299	1.29%	$1,271,510	$114,458,349
Jun 6, 2026	$0.0297	$0.0302	$0.0275	$0.0295	0.67%	$1,157,931	$115,065,324
Jun 5, 2026	$0.0334	$0.0335	$0.0287	$0.0297	11.17%	$2,743,538	$129,667,287
Jun 4, 2026	$0.0370	$0.0373	$0.0315	$0.0334	9.63%	$3,473,590	$143,624,412
Jun 3, 2026	$0.0371	$0.0390	$0.0365	$0.0370	0.40%	$2,663,077	$144,360,034
Jun 2, 2026	$0.0404	$0.0405	$0.0363	$0.0371	8.16%	$3,191,965	$156,634,068
Jun 1, 2026	$0.0399	$0.0413	$0.0390	$0.0404	1.33%	$1,930,028	$154,842,199
May 31, 2026	$0.0406	$0.0410	$0.0393	$0.0399	1.65%	$1,122,796	$157,544,610
May 30, 2026	$0.0404	$0.0415	$0.0398	$0.0405	0.42%	$1,569,007	$156,566,302
May 29, 2026	$0.0404	$0.0412	$0.0391	$0.0404	0.07%	$2,025,691	$156,830,177
May 28, 2026	$0.0430	$0.0431	$0.0396	$0.0404	5.94%	$2,624,786	$166,656,743
May 27, 2026	$0.0447	$0.0453	$0.0425	$0.0430	3.94%	$1,671,279	$173,501,864
May 26, 2026	$0.0461	$0.0469	$0.0446	$0.0447	3.06%	$1,579,273	$178,985,350
May 25, 2026	$0.0454	$0.0471	$0.0451	$0.0461	1.65%	$1,155,698	$176,058,491
May 24, 2026	$0.0469	$0.0470	$0.0447	$0.0454	3.22%	$938,658	$181,834,975
May 23, 2026	$0.0457	$0.0475	$0.0436	$0.0469	2.67%	$1,634,663	$177,286,533
May 22, 2026	$0.0484	$0.0499	$0.0452	$0.0457	5.66%	$2,166,537	$187,825,432
May 21, 2026	$0.0446	$0.0496	$0.0446	$0.0484	8.47%	$3,325,185	$173,042,110
May 20, 2026	$0.0437	$0.0450	$0.0435	$0.0446	2.15%	$877,180	$169,527,423
May 19, 2026	$0.0446	$0.0453	$0.0435	$0.0437	2.06%	$875,483	$173,064,403
May 18, 2026	$0.0440	$0.0449	$0.0429	$0.0446	1.30%	$1,497,096	$170,880,837
May 17, 2026	$0.0455	$0.0458	$0.0426	$0.0440	3.36%	$1,536,472	$176,795,570
May 16, 2026	$0.0468	$0.0471	$0.0447	$0.0455	2.73%	$1,236,698	$181,929,278
May 15, 2026	$0.0494	$0.0498	$0.0460	$0.0468	5.32%	$2,328,393	$191,966,285
May 14, 2026	$0.0485	$0.0506	$0.0476	$0.0494	1.92%	$2,007,376	$188,144,358
May 13, 2026	$0.0503	$0.0522	$0.0479	$0.0485	3.60%	$2,420,520	$195,480,468
May 12, 2026	$0.0530	$0.0531	$0.0492	$0.0503	5.11%	$2,816,145	$205,850,554
May 11, 2026	$0.0550	$0.0552	$0.0520	$0.0530	3.62%	$3,372,220	$213,916,412
May 10, 2026	$0.0525	$0.0586	$0.0519	$0.0550	4.76%	$7,556,153	$204,018,965
May 9, 2026	$0.0540	$0.0544	$0.0513	$0.0525	2.76%	$2,782,277	$209,624,401
May 8, 2026	$0.0489	$0.0550	$0.0484	$0.0540	10.47%	$4,734,223	$189,843,705
May 7, 2026	$0.0489	$0.0508	$0.0475	$0.0489	0.06%	$3,815,450	$189,703,918
May 6, 2026	$0.0453	$0.0500	$0.0451	$0.0489	7.88%	$5,283,221	$175,971,402
May 5, 2026	$0.0444	$0.0459	$0.0443	$0.0453	2.10%	$1,647,678	$172,138,238
May 4, 2026	$0.0437	$0.0454	$0.0433	$0.0444	1.51%	$1,917,056	$169,659,184
May 3, 2026	$0.0438	$0.0449	$0.0430	$0.0437	0.21%	$1,663,099	$169,977,486
May 2, 2026	$0.0441	$0.0445	$0.0430	$0.0438	0.68%	$1,147,902	$171,138,041
May 1, 2026	$0.0432	$0.0452	$0.0430	$0.0441	2.06%	$1,847,499	$167,772,227
Apr 30, 2026	$0.0452	$0.0457	$0.0423	$0.0432	4.45%	$3,310,033	$175,576,213
Apr 29, 2026	$0.0460	$0.0480	$0.0442	$0.0452	1.82%	$3,121,187	$178,798,572
Apr 28, 2026	$0.0456	$0.0482	$0.0453	$0.0460	1.05%	$2,874,513	$177,010,159
Apr 27, 2026	$0.0467	$0.0475	$0.0445	$0.0456	2.52%	$1,679,532	$181,771,458
Apr 26, 2026	$0.0462	$0.0475	$0.0457	$0.0467	1.19%	$1,631,942	$179,339,575
Apr 25, 2026	$0.0463	$0.0482	$0.0455	$0.0462	0.32%	$2,525,411	$180,057,149
Apr 24, 2026	$0.0440	$0.0477	$0.0435	$0.0463	5.39%	$2,658,582	$170,893,156
Apr 23, 2026	$0.0434	$0.0445	$0.0426	$0.0440	1.31%	$1,666,858	$168,630,186
Apr 22, 2026	$0.0431	$0.0450	$0.0430	$0.0434	0.72%	$1,574,919	$167,269,749
Apr 21, 2026	$0.0432	$0.0437	$0.0421	$0.0431	0.32%	$1,405,117	$167,803,090
Apr 20, 2026	$0.0414	$0.0441	$0.0413	$0.0432	4.30%	$1,619,716	$160,832,359
Apr 19, 2026	$0.0428	$0.0430	$0.0411	$0.0414	3.27%	$2,346,007	$166,314,319
Apr 18, 2026	$0.0470	$0.0480	$0.0422	$0.0428	8.94%	$2,839,121	$182,649,259
Apr 17, 2026	$0.0462	$0.0477	$0.0448	$0.0470	1.58%	$2,641,349	$179,647,179
Apr 16, 2026	$0.0427	$0.0465	$0.0425	$0.0463	8.39%	$3,982,453	$166,027,950
Apr 15, 2026	$0.0409	$0.0433	$0.0406	$0.0427	4.28%	$1,316,528	$159,032,216
Apr 14, 2026	$0.0429	$0.0431	$0.0403	$0.0409	4.62%	$1,986,929	$167,027,473
Apr 13, 2026	$0.0404	$0.0432	$0.0399	$0.0429	6.03%	$1,592,755	$157,186,140
Apr 12, 2026	$0.0421	$0.0421	$0.0402	$0.0404	3.88%	$1,441,780	$163,566,022
Apr 11, 2026	$0.0423	$0.0429	$0.0416	$0.0421	0.47%	$917,060	$164,018,522
Apr 10, 2026	$0.0416	$0.0427	$0.0409	$0.0423	1.56%	$1,410,758	$159,628,833
Apr 9, 2026	$0.0414	$0.0426	$0.0406	$0.0416	0.56%	$1,404,852	$160,764,509
Apr 8, 2026	$0.0441	$0.0452	$0.0410	$0.0414	6.13%	$2,699,164	$173,999,027
Apr 7, 2026	$0.0403	$0.0444	$0.0393	$0.0441	9.43%	$1,953,851	$156,960,529
Apr 6, 2026	$0.0409	$0.0422	$0.0399	$0.0403	1.40%	$1,530,763	$159,633,717
Apr 5, 2026	$0.0417	$0.0417	$0.0396	$0.0408	2.13%	$1,778,106	$162,057,325
Apr 4, 2026	$0.0420	$0.0421	$0.0409	$0.0417	0.71%	$1,103,525	$163,032,259
Apr 3, 2026	$0.0418	$0.0431	$0.0414	$0.0420	0.53%	$1,349,823	$162,331,901
Apr 2, 2026	$0.0456	$0.0462	$0.0413	$0.0418	8.37%	$2,993,190	$177,930,747
Apr 1, 2026	$0.0409	$0.0472	$0.0407	$0.0456	11.38%	$4,569,486	$159,003,105
Mar 31, 2026	$0.0402	$0.0415	$0.0400	$0.0410	1.94%	$1,187,649	$156,405,417
Mar 30, 2026	$0.0399	$0.0416	$0.0398	$0.0402	0.68%	$1,154,811	$155,215,437
Mar 29, 2026	$0.0411	$0.0413	$0.0390	$0.0399	3.09%	$942,492	$159,809,705
Mar 28, 2026	$0.0403	$0.0425	$0.0399	$0.0411	2.14%	$1,595,024	$157,764,152
Mar 27, 2026	$0.0422	$0.0427	$0.0396	$0.0403	4.55%	$1,237,427	$163,657,589
Mar 26, 2026	$0.0435	$0.0437	$0.0414	$0.0422	2.97%	$1,548,552	$168,431,107
Mar 25, 2026	$0.0436	$0.0450	$0.0433	$0.0435	0.34%	$1,471,100	$169,306,299
Mar 24, 2026	$0.0438	$0.0454	$0.0427	$0.0436	0.48%	$2,321,188	$170,455,019
Mar 23, 2026	$0.0421	$0.0445	$0.0414	$0.0438	4.14%	$2,112,579	$163,429,406
Mar 22, 2026	$0.0431	$0.0434	$0.0413	$0.0421	2.34%	$1,893,072	$166,069,459
Mar 21, 2026	$0.0445	$0.0455	$0.0428	$0.0431	3.19%	$1,127,974	$173,701,190
Mar 20, 2026	$0.0445	$0.0454	$0.0438	$0.0445	0.02%	$1,720,140	$173,228,269
Mar 19, 2026	$0.0451	$0.0460	$0.0432	$0.0446	1.13%	$2,675,102	$175,161,529
Mar 18, 2026	$0.0491	$0.0500	$0.0447	$0.0450	8.36%	$3,168,138	$190,903,465
Mar 17, 2026	$0.0497	$0.0502	$0.0478	$0.0491	1.21%	$2,988,988	$192,147,804
Mar 16, 2026	$0.0464	$0.0517	$0.0463	$0.0498	7.13%	$8,992,946	$180,419,456
Mar 15, 2026	$0.0437	$0.0519	$0.0434	$0.0465	6.37%	$13,071,067	$169,702,682
Mar 14, 2026	$0.0425	$0.0440	$0.0417	$0.0437	2.68%	$1,676,918	$165,211,215
Mar 13, 2026	$0.0428	$0.0444	$0.0422	$0.0425	0.58%	$3,150,602	$166,260,903
Mar 12, 2026	$0.0418	$0.0429	$0.0410	$0.0428	2.27%	$1,985,811	$162,285,670
Mar 11, 2026	$0.0413	$0.0427	$0.0410	$0.0418	1.21%	$1,942,393	$160,477,083
Mar 10, 2026	$0.0400	$0.0426	$0.0400	$0.0413	3.22%	$2,288,583	$155,671,910
Mar 9, 2026	$0.0386	$0.0412	$0.0385	$0.0401	3.86%	$1,171,079	$150,090,838
Mar 8, 2026	$0.0386	$0.0391	$0.0376	$0.0386	0.21%	$1,064,951	$150,547,525
Mar 7, 2026	$0.0397	$0.0400	$0.0383	$0.0386	2.72%	$774,200	$154,340,139
Mar 6, 2026	$0.0414	$0.0418	$0.0392	$0.0397	4.15%	$1,237,061	$161,094,847
Mar 5, 2026	$0.0424	$0.0431	$0.0404	$0.0415	2.24%	$1,402,806	$165,630,978
Mar 4, 2026	$0.0411	$0.0435	$0.0403	$0.0424	3.11%	$1,686,240	$160,515,798
Mar 3, 2026	$0.0404	$0.0421	$0.0396	$0.0411	1.73%	$1,722,304	$158,135,330
Mar 2, 2026	$0.0393	$0.0421	$0.0389	$0.0404	2.83%	$1,984,136	$154,036,937
Mar 1, 2026	$0.0401	$0.0419	$0.0383	$0.0393	1.92%	$2,253,065	$156,757,425
Feb 28, 2026	$0.0399	$0.0403	$0.0365	$0.0400	0.35%	$2,659,728	$156,274,394
Feb 27, 2026	$0.0406	$0.0425	$0.0390	$0.0399	1.65%	$1,555,392	$158,918,528
Feb 26, 2026	$0.0426	$0.0429	$0.0395	$0.0406	4.81%	$1,862,117	$166,547,747
Feb 25, 2026	$0.0391	$0.0448	$0.0390	$0.0426	9.11%	$2,731,013	$153,185,075
Feb 24, 2026	$0.0397	$0.0404	$0.0386	$0.0391	1.61%	$1,605,162	$155,509,579
Feb 23, 2026	$0.0413	$0.0415	$0.0385	$0.0397	3.80%	$1,846,605	$155,144,560
Feb 22, 2026	$0.0431	$0.0432	$0.0411	$0.0413	4.20%	$1,410,063	$168,622,963
Feb 21, 2026	$0.0435	$0.0459	$0.0430	$0.0431	1.06%	$1,419,871	$169,876,843
Feb 20, 2026	$0.0428	$0.0451	$0.0416	$0.0435	1.75%	$1,918,686	$167,032,900
Feb 19, 2026	$0.0441	$0.0445	$0.0414	$0.0428	2.88%	$2,148,511	$171,919,380
Feb 18, 2026	$0.0487	$0.0492	$0.0438	$0.0441	9.47%	$1,730,475	$189,667,074
Feb 17, 2026	$0.0490	$0.0516	$0.0476	$0.0487	0.75%	$2,241,584	$190,712,221
Feb 16, 2026	$0.0481	$0.0495	$0.0473	$0.0491	2.08%	$2,058,059	$187,362,854
Feb 15, 2026	$0.0504	$0.0515	$0.0478	$0.0480	4.72%	$2,770,583	$195,893,943
Feb 14, 2026	$0.0460	$0.0522	$0.0453	$0.0504	9.66%	$6,461,843	$178,888,133
Feb 13, 2026	$0.0448	$0.0461	$0.0432	$0.0460	2.54%	$2,380,155	$173,580,974
Feb 12, 2026	$0.0454	$0.0503	$0.0431	$0.0449	1.30%	$6,529,176	$178,064,634
Feb 11, 2026	$0.0405	$0.0505	$0.0388	$0.0454	12.28%	$6,374,411	$157,260,364
Feb 10, 2026	$0.0412	$0.0418	$0.0395	$0.0405	1.63%	$1,793,326	$160,256,447
Feb 9, 2026	$0.0421	$0.0433	$0.0407	$0.0412	2.26%	$1,802,548	$164,392,650
Feb 8, 2026	$0.0456	$0.0457	$0.0414	$0.0421	7.55%	$3,603,284	$177,478,281
Feb 7, 2026	$0.0476	$0.0476	$0.0450	$0.0455	4.31%	$3,057,547	$184,952,161
Feb 6, 2026	$0.0423	$0.0493	$0.0378	$0.0476	12.57%	$4,705,548	$164,961,808
Feb 5, 2026	$0.0479	$0.0501	$0.0418	$0.0423	11.72%	$6,488,641	$186,928,250
Feb 4, 2026	$0.0506	$0.0524	$0.0473	$0.0479	5.43%	$3,421,897	$196,688,271
Feb 3, 2026	$0.0526	$0.0533	$0.0481	$0.0506	3.77%	$3,480,311	$204,802,984
Feb 2, 2026	$0.0499	$0.0551	$0.0481	$0.0526	5.37%	$4,626,875	$193,985,113
Feb 1, 2026	$0.0523	$0.0531	$0.0484	$0.0499	4.64%	$2,924,903	$203,647,316
Jan 31, 2026	$0.0617	$0.0617	$0.0468	$0.0523	15.10%	$7,035,260	$239,035,414
Jan 30, 2026	$0.0615	$0.0623	$0.0584	$0.0616	0.18%	$3,664,106	$239,479,511
Jan 29, 2026	$0.0687	$0.0687	$0.0600	$0.0615	10.47%	$3,720,780	$267,111,960
Jan 28, 2026	$0.0676	$0.0700	$0.0661	$0.0686	1.48%	$2,542,153	$263,222,777
Jan 27, 2026	$0.0675	$0.0686	$0.0658	$0.0675	0.00%	$2,105,594	$263,319,612
Jan 26, 2026	$0.0660	$0.0689	$0.0656	$0.0676	2.42%	$2,104,837	$256,928,376
Jan 25, 2026	$0.0703	$0.0711	$0.0652	$0.0660	6.12%	$3,109,104	$274,509,427
Jan 24, 2026	$0.0710	$0.0720	$0.0699	$0.0703	0.99%	$870,303	$276,083,816
Jan 23, 2026	$0.0723	$0.0745	$0.0699	$0.0710	1.80%	$2,934,652	$281,896,433
Jan 22, 2026	$0.0730	$0.0751	$0.0707	$0.0723	0.96%	$1,579,662	$284,847,378
Jan 21, 2026	$0.0711	$0.0759	$0.0695	$0.0729	2.53%	$3,601,571	$277,333,801
Jan 20, 2026	$0.0768	$0.0770	$0.0706	$0.0710	7.55%	$2,174,467	$298,059,505
Jan 19, 2026	$0.0774	$0.0777	$0.0688	$0.0767	0.90%	$4,379,363	$291,314,114
Jan 18, 2026	$0.0810	$0.0855	$0.0773	$0.0774	4.44%	$4,062,324	$314,751,242
Jan 17, 2026	$0.0822	$0.0831	$0.0807	$0.0810	1.46%	$2,174,165	$319,941,123
Jan 16, 2026	$0.0822	$0.0827	$0.0788	$0.0822	0.00%	$1,704,104	$319,673,051
Jan 15, 2026	$0.0868	$0.0879	$0.0802	$0.0822	5.30%	$3,576,436	$337,925,552
Jan 14, 2026	$0.0897	$0.0927	$0.0863	$0.0869	3.12%	$4,427,905	$353,405,829
Jan 13, 2026	$0.0818	$0.0918	$0.0815	$0.0897	9.66%	$3,557,279	$318,868,268
Jan 12, 2026	$0.0846	$0.0867	$0.0814	$0.0818	3.31%	$1,956,800	$328,815,413
Jan 11, 2026	$0.0851	$0.0862	$0.0822	$0.0846	0.59%	$1,717,679	$330,066,336
Jan 10, 2026	$0.0881	$0.0887	$0.0847	$0.0851	3.41%	$2,846,570	$343,563,068
Jan 9, 2026	$0.0896	$0.0928	$0.0878	$0.0880	1.79%	$2,955,504	$348,284,462
Jan 8, 2026	$0.0920	$0.0922	$0.0863	$0.0896	2.61%	$4,055,687	$358,043,945
Jan 7, 2026	$0.0976	$0.0977	$0.0911	$0.0920	5.74%	$3,265,845	$379,505,488
Jan 6, 2026	$0.0970	$0.1016	$0.0944	$0.0977	0.72%	$6,335,579	$377,361,497
Jan 5, 2026	$0.0915	$0.0979	$0.0893	$0.0970	6.01%	$4,875,947	$356,448,026
Jan 4, 2026	$0.0827	$0.0945	$0.0827	$0.0916	10.76%	$9,540,714	$321,643,604
Jan 3, 2026	$0.0826	$0.0845	$0.0795	$0.0827	0.12%	$2,447,705	$321,015,950
Jan 2, 2026	$0.0806	$0.0835	$0.0791	$0.0825	2.36%	$3,234,966	$314,300,649
Jan 1, 2026	$0.0740	$0.0814	$0.0733	$0.0807	9.05%	$2,382,097	$287,468,136
Dec 31, 2025	$0.0769	$0.0777	$0.0726	$0.0739	3.90%	$2,178,769	$291,216,781
Dec 30, 2025	$0.0748	$0.0798	$0.0739	$0.0770	2.94%	$1,945,999	$282,667,754
Dec 29, 2025	$0.0776	$0.0810	$0.0746	$0.0749	3.48%	$3,442,636	$293,237,488
Dec 28, 2025	$0.0772	$0.0830	$0.0768	$0.0777	0.65%	$5,998,955	$291,567,517
Dec 27, 2025	$0.0728	$0.0812	$0.0716	$0.0772	6.04%	$5,957,468	$274,600,183
Dec 26, 2025	$0.0713	$0.0742	$0.0709	$0.0728	2.10%	$3,076,615	$269,664,290
Dec 25, 2025	$0.0758	$0.0792	$0.0712	$0.0714	5.80%	$4,086,612	$287,518,295
Dec 24, 2025	$0.0714	$0.0790	$0.0671	$0.0758	6.16%	$5,199,764	$269,694,476
Dec 23, 2025	$0.0738	$0.0743	$0.0698	$0.0713	3.39%	$2,996,683	$278,780,624
Dec 22, 2025	$0.0756	$0.0772	$0.0726	$0.0737	2.51%	$3,057,994	$285,706,111
Dec 21, 2025	$0.0785	$0.0786	$0.0741	$0.0755	3.82%	$2,245,863	$297,162,345
Dec 20, 2025	$0.0794	$0.0801	$0.0767	$0.0784	1.26%	$1,736,136	$301,218,256
Dec 19, 2025	$0.0748	$0.0807	$0.0735	$0.0795	6.28%	$3,170,681	$282,858,055
Dec 18, 2025	$0.0787	$0.0809	$0.0736	$0.0747	5.08%	$4,098,575	$298,249,591
Dec 17, 2025	$0.0833	$0.0844	$0.0779	$0.0788	5.40%	$4,236,014	$314,453,221
Dec 16, 2025	$0.0831	$0.0860	$0.0797	$0.0833	0.24%	$4,037,362	$314,485,363
Dec 15, 2025	$0.0873	$0.0906	$0.0807	$0.0831	4.81%	$3,925,506	$330,640,985
Dec 14, 2025	$0.0917	$0.0917	$0.0864	$0.0873	4.80%	$2,482,406	$347,390,764
Dec 13, 2025	$0.0907	$0.0921	$0.0901	$0.0917	1.10%	$1,781,283	$343,088,288
Dec 12, 2025	$0.0945	$0.0977	$0.0870	$0.0907	4.02%	$4,822,442	$357,397,914
Dec 11, 2025	$0.0953	$0.0966	$0.0904	$0.0944	0.94%	$4,607,909	$360,580,721
Dec 10, 2025	$0.0987	$0.1009	$0.0946	$0.0952	3.55%	$4,626,642	$373,416,576
Dec 9, 2025	$0.0961	$0.1021	$0.0928	$0.0986	2.60%	$4,490,697	$363,439,870
Dec 8, 2025	$0.0920	$0.0978	$0.0915	$0.0961	4.46%	$3,541,564	$347,340,376
Dec 7, 2025	$0.0956	$0.0964	$0.0903	$0.0920	3.77%	$2,917,544	$361,155,807
Dec 6, 2025	$0.0957	$0.0969	$0.0947	$0.0955	0.21%	$2,270,055	$362,764,390
Dec 5, 2025	$0.1012	$0.1020	$0.0939	$0.0958	5.34%	$3,567,274	$381,213,575
Dec 4, 2025	$0.1053	$0.1064	$0.0995	$0.1012	3.89%	$3,668,639	$398,941,041
Dec 3, 2025	$0.1032	$0.1062	$0.1009	$0.1052	1.94%	$3,677,167	$391,434,262
Dec 2, 2025	$0.0953	$0.1053	$0.0928	$0.1031	8.18%	$5,397,895	$360,020,335
Dec 1, 2025	$0.1048	$0.1052	$0.0913	$0.0953	9.06%	$8,616,262	$398,508,519
Nov 30, 2025	$0.1077	$0.1088	$0.1046	$0.1049	2.60%	$2,366,723	$407,375,938
Nov 29, 2025	$0.1107	$0.1115	$0.1063	$0.1077	2.71%	$2,501,989	$418,817,260
Nov 28, 2025	$0.1117	$0.1131	$0.1080	$0.1107	0.90%	$5,042,359	$422,873,859
Nov 27, 2025	$0.1121	$0.1144	$0.1107	$0.1117	0.36%	$3,839,638	$423,877,055
Nov 26, 2025	$0.1128	$0.1134	$0.1074	$0.1121	0.62%	$4,925,839	$426,972,741
Nov 25, 2025	$0.1114	$0.1141	$0.1076	$0.1128	1.26%	$4,889,542	$421,529,630
Nov 24, 2025	$0.1041	$0.1147	$0.1025	$0.1113	6.92%	$6,831,590	$394,028,450
Nov 23, 2025	$0.1043	$0.1084	$0.1037	$0.1041	0.19%	$5,076,605	$395,491,185
Nov 22, 2025	$0.1056	$0.1060	$0.1017	$0.1044	1.14%	$3,945,108	$398,629,465
Nov 21, 2025	$0.1144	$0.1175	$0.1002	$0.1056	7.69%	$14,308,236	$433,488,561
Nov 20, 2025	$0.1209	$0.1235	$0.1122	$0.1144	5.38%	$8,660,279	$456,007,820
Nov 19, 2025	$0.1238	$0.1243	$0.1148	$0.1209	2.34%	$7,784,832	$468,685,978
Nov 18, 2025	$0.1199	$0.1265	$0.1178	$0.1239	3.34%	$7,712,634	$452,467,106
Nov 17, 2025	$0.1259	$0.1291	$0.1165	$0.1199	4.77%	$11,051,779	$477,802,594
Nov 16, 2025	$0.1323	$0.1339	$0.1225	$0.1258	4.91%	$7,692,333	$501,080,399
Nov 15, 2025	$0.1313	$0.1363	$0.1303	$0.1322	0.69%	$6,999,590	$497,063,973
Nov 14, 2025	$0.1370	$0.1379	$0.1283	$0.1313	4.16%	$10,385,305	$519,187,368
Nov 13, 2025	$0.1417	$0.1483	$0.1313	$0.1370	3.32%	$10,658,776	$536,299,760
Nov 12, 2025	$0.1403	$0.1595	$0.1395	$0.1417	1.00%	$17,430,319	$530,772,595
Nov 11, 2025	$0.1518	$0.1535	$0.1392	$0.1402	7.64%	$10,196,576	$573,251,394
Nov 10, 2025	$0.1540	$0.1617	$0.1484	$0.1517	1.49%	$18,570,504	$583,116,609
Nov 9, 2025	$0.1668	$0.1672	$0.1514	$0.1541	7.61%	$21,260,242	$629,700,719
Nov 8, 2025	$0.1664	$0.1946	$0.1580	$0.1668	0.24%	$70,405,312	$628,670,645
Nov 7, 2025	$0.1242	$0.1675	$0.1229	$0.1665	34.06%	$29,505,742	$469,079,112
Nov 6, 2025	$0.1253	$0.1285	$0.1182	$0.1242	0.88%	$9,797,699	$475,253,066
Nov 5, 2025	$0.1252	$0.1280	$0.1191	$0.1254	0.16%	$10,554,787	$475,993,480
Nov 4, 2025	$0.1222	$0.1264	$0.1101	$0.1251	2.37%	$22,733,099	$461,834,520
Nov 3, 2025	$0.1406	$0.1412	$0.1148	$0.1222	13.09%	$15,921,943	$531,475,719
Nov 2, 2025	$0.1431	$0.1437	$0.1332	$0.1406	1.75%	$8,208,599	$540,677,657
Nov 1, 2025	$0.1377	$0.1440	$0.1346	$0.1430	3.85%	$8,255,493	$520,051,808
Oct 31, 2025	$0.1440	$0.1461	$0.1365	$0.1377	4.38%	$12,999,265	$544,372,775
Oct 30, 2025	$0.1595	$0.1611	$0.1391	$0.1440	9.72%	$13,505,265	$602,297,817
Oct 29, 2025	$0.1615	$0.1643	$0.1536	$0.1595	1.24%	$11,584,319	$612,009,344
Oct 28, 2025	$0.1673	$0.1720	$0.1586	$0.1615	3.47%	$7,457,671	$633,233,675
Oct 27, 2025	$0.1749	$0.1805	$0.1657	$0.1673	4.35%	$9,516,540	$661,300,630
Oct 26, 2025	$0.1669	$0.1765	$0.1640	$0.1749	4.79%	$7,010,200	$632,451,380
Oct 25, 2025	$0.1659	$0.1673	$0.1631	$0.1668	0.54%	$3,446,970	$627,791,364
Oct 24, 2025	$0.1637	$0.1695	$0.1623	$0.1658	1.28%	$5,833,392	$621,485,892
Oct 23, 2025	$0.1606	$0.1673	$0.1603	$0.1638	1.99%	$6,319,335	$607,594,218
Oct 22, 2025	$0.1652	$0.1697	$0.1544	$0.1606	2.78%	$12,139,624	$625,319,308
Oct 21, 2025	$0.1740	$0.1826	$0.1643	$0.1652	5.06%	$12,170,027	$658,844,839
Oct 20, 2025	$0.1763	$0.1825	$0.1718	$0.1740	1.30%	$8,438,739	$668,617,830
Oct 19, 2025	$0.1728	$0.1813	$0.1701	$0.1763	2.03%	$8,391,628	$653,497,292

Über die historischen Daten von Sonic

This page lists daily Sonic (S) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.