Sonic (S) 2025 年价格历史

In 2025, Sonic opened at $0.6994 and closed the year at $0.0739, a change of −89.43%. The highest price was $0.9900 and the lowest $0.0671.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
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
Oct 18, 2025	$0.1714	$0.1746	$0.1674	$0.1729	0.88%	$7,555,886	—
Oct 17, 2025	$0.1810	$0.1836	$0.1613	$0.1715	5.25%	$17,169,486	—
Oct 16, 2025	$0.1885	$0.1921	$0.1775	$0.1810	3.98%	$12,951,839	—
Oct 15, 2025	$0.2005	$0.2054	$0.1861	$0.1884	6.03%	$13,353,215	—
Oct 14, 2025	$0.2123	$0.2137	$0.1878	$0.2005	5.56%	$28,339,926	—
Oct 13, 2025	$0.1967	$0.2180	$0.1906	$0.2122	7.88%	$26,294,729	—
Oct 12, 2025	$0.1784	$0.2066	$0.1725	$0.1967	10.26%	$27,096,666	—
Oct 11, 2025	$0.1767	$0.2003	$0.1571	$0.1784	0.96%	$71,733,446	—
Oct 10, 2025	$0.2730	$0.2753	$0.0758	$0.1768	35.24%	$46,500,030	—
Oct 9, 2025	$0.2846	$0.2847	$0.2591	$0.2730	4.08%	$23,854,005	—
Oct 8, 2025	$0.2973	$0.3075	$0.2778	$0.2845	4.31%	$28,100,945	—
Oct 7, 2025	$0.2813	$0.3099	$0.2804	$0.2974	5.72%	$47,112,771	—
Oct 6, 2025	$0.2749	$0.2907	$0.2725	$0.2813	2.33%	$16,350,005	—
Oct 5, 2025	$0.2781	$0.2995	$0.2731	$0.2750	1.11%	$19,543,558	—
Oct 4, 2025	$0.2815	$0.2839	$0.2704	$0.2780	1.24%	$11,935,863	—
Oct 3, 2025	$0.2784	$0.2888	$0.2734	$0.2815	1.11%	$18,864,284	—
Oct 2, 2025	$0.2813	$0.2919	$0.2758	$0.2784	1.03%	$23,684,553	—
Oct 1, 2025	$0.2523	$0.2878	$0.2500	$0.2812	11.45%	$29,560,760	—
Sep 30, 2025	$0.2467	$0.2642	$0.2409	$0.2523	2.27%	$30,037,948	—
Sep 29, 2025	$0.2462	$0.2561	$0.2368	$0.2467	0.20%	$14,438,427	—
Sep 28, 2025	$0.2366	$0.2523	$0.2303	$0.2462	4.06%	$12,010,776	—
Sep 27, 2025	$0.2391	$0.2401	$0.2340	$0.2365	1.09%	$5,822,327	—
Sep 26, 2025	$0.2298	$0.2421	$0.2298	$0.2390	4.00%	$11,148,055	—
Sep 25, 2025	$0.2501	$0.2507	$0.2219	$0.2298	8.12%	$27,523,711	—
Sep 24, 2025	$0.2552	$0.2584	$0.2467	$0.2501	2.00%	$12,181,534	—
Sep 23, 2025	$0.2494	$0.2643	$0.2425	$0.2552	2.33%	$18,669,171	—
Sep 22, 2025	$0.2857	$0.2870	$0.2356	$0.2495	12.67%	$34,989,338	—
Sep 21, 2025	$0.2890	$0.2905	$0.2826	$0.2858	1.11%	$9,587,255	—
Sep 20, 2025	$0.2968	$0.2977	$0.2817	$0.2890	2.63%	$18,316,007	—
Sep 19, 2025	$0.3103	$0.3150	$0.2948	$0.2969	4.32%	$14,957,152	—
Sep 18, 2025	$0.3084	$0.3148	$0.3018	$0.3102	0.58%	$17,265,668	—
Sep 17, 2025	$0.3032	$0.3108	$0.2962	$0.3084	1.72%	$14,122,729	—
Sep 16, 2025	$0.2989	$0.3054	$0.2975	$0.3031	1.41%	$10,399,055	—
Sep 15, 2025	$0.3068	$0.3102	$0.2944	$0.2990	2.54%	$18,176,819	—
Sep 14, 2025	$0.3192	$0.3215	$0.3030	$0.3068	3.88%	$15,674,791	—
Sep 13, 2025	$0.3129	$0.3251	$0.3124	$0.3192	2.01%	$20,143,948	—
Sep 12, 2025	$0.3047	$0.3143	$0.3046	$0.3129	2.69%	$16,823,975	—
Sep 11, 2025	$0.2998	$0.3054	$0.2956	$0.3046	1.60%	$12,815,439	—
Sep 10, 2025	$0.3071	$0.3092	$0.2944	$0.2998	2.38%	$33,478,908	—
Sep 9, 2025	$0.3112	$0.3181	$0.3025	$0.3071	1.32%	$12,485,305	—
Sep 8, 2025	$0.3051	$0.3163	$0.3029	$0.3111	1.97%	$13,441,427	—
Sep 7, 2025	$0.2988	$0.3066	$0.2983	$0.3051	2.11%	$7,388,866	—
Sep 6, 2025	$0.3036	$0.3042	$0.2983	$0.2989	1.55%	$10,663,093	—
Sep 5, 2025	$0.3013	$0.3122	$0.3010	$0.3036	0.76%	$13,964,317	—
Sep 4, 2025	$0.3087	$0.3102	$0.2980	$0.3013	2.40%	$13,719,772	—
Sep 3, 2025	$0.3093	$0.3132	$0.3024	$0.3086	0.23%	$9,880,824	—
Sep 2, 2025	$0.2995	$0.3102	$0.2983	$0.3093	3.27%	$14,336,054	—
Sep 1, 2025	$0.3104	$0.3177	$0.2922	$0.2995	3.51%	$20,779,805	—
Aug 31, 2025	$0.3160	$0.3210	$0.3101	$0.3104	1.77%	$9,905,743	—
Aug 30, 2025	$0.3139	$0.3201	$0.3076	$0.3160	0.67%	$9,826,000	—
Aug 29, 2025	$0.3287	$0.3333	$0.3076	$0.3138	4.53%	$21,764,390	—
Aug 28, 2025	$0.3130	$0.3337	$0.3102	$0.3286	4.98%	$18,959,358	—
Aug 27, 2025	$0.3201	$0.3238	$0.3127	$0.3130	2.22%	$14,648,468	—
Aug 26, 2025	$0.3055	$0.3252	$0.3018	$0.3200	4.75%	$18,851,270	—
Aug 25, 2025	$0.3382	$0.3420	$0.3011	$0.3056	9.64%	$36,443,939	—
Aug 24, 2025	$0.3419	$0.3589	$0.3311	$0.3382	1.08%	$27,171,467	—
Aug 23, 2025	$0.3488	$0.3511	$0.3391	$0.3420	1.95%	$18,631,095	—
Aug 22, 2025	$0.3223	$0.3519	$0.3130	$0.3488	8.22%	$47,671,193	—
Aug 21, 2025	$0.3312	$0.3330	$0.3119	$0.3222	2.72%	$24,592,339	—
Aug 20, 2025	$0.3023	$0.3339	$0.3006	$0.3311	9.53%	$39,415,043	—
Aug 19, 2025	$0.3256	$0.3373	$0.3010	$0.3024	7.13%	$36,747,489	—
Aug 18, 2025	$0.3299	$0.3351	$0.3088	$0.3255	1.33%	$29,920,354	—
Aug 17, 2025	$0.3098	$0.3387	$0.3077	$0.3300	6.52%	$32,789,617	—
Aug 16, 2025	$0.2986	$0.3107	$0.2975	$0.3097	3.72%	$11,667,680	—
Aug 15, 2025	$0.3030	$0.3132	$0.2913	$0.2987	1.42%	$21,492,033	—
Aug 14, 2025	$0.3288	$0.3362	$0.2968	$0.3030	7.85%	$39,178,588	—
Aug 13, 2025	$0.3156	$0.3330	$0.3115	$0.3287	4.15%	$31,695,858	—
Aug 12, 2025	$0.3000	$0.3188	$0.2922	$0.3157	5.23%	$21,658,149	—
Aug 11, 2025	$0.3112	$0.3230	$0.2970	$0.3001	3.57%	$24,241,669	—
Aug 10, 2025	$0.3172	$0.3255	$0.3029	$0.3112	1.89%	$17,571,456	—
Aug 9, 2025	$0.3090	$0.3236	$0.3030	$0.3172	2.65%	$22,182,833	—
Aug 8, 2025	$0.3044	$0.3192	$0.2953	$0.3089	1.48%	$23,423,227	—
Aug 7, 2025	$0.2791	$0.3045	$0.2763	$0.3045	9.10%	$21,309,881	—
Aug 6, 2025	$0.2794	$0.2855	$0.2713	$0.2791	0.11%	$19,562,818	—
Aug 5, 2025	$0.3060	$0.3067	$0.2758	$0.2793	8.73%	$24,848,177	—
Aug 4, 2025	$0.3009	$0.3099	$0.2928	$0.3059	1.66%	$17,395,597	—
Aug 3, 2025	$0.2900	$0.3051	$0.2874	$0.3009	3.76%	$10,773,363	—
Aug 2, 2025	$0.3024	$0.3088	$0.2797	$0.2900	4.10%	$19,484,731	—
Aug 1, 2025	$0.3075	$0.3222	$0.2943	$0.3025	1.63%	$38,022,248	—
Jul 31, 2025	$0.3176	$0.3565	$0.3062	$0.3076	3.15%	$54,974,730	—
Jul 30, 2025	$0.3086	$0.3176	$0.2900	$0.3176	2.92%	$22,410,059	—
Jul 29, 2025	$0.3162	$0.3225	$0.2996	$0.3086	2.40%	$15,285,714	—
Jul 28, 2025	$0.3380	$0.3459	$0.3131	$0.3161	6.48%	$21,486,383	—
Jul 27, 2025	$0.3358	$0.3421	$0.3283	$0.3380	0.66%	$14,419,042	—
Jul 26, 2025	$0.3343	$0.3414	$0.3314	$0.3357	0.42%	$8,501,693	—
Jul 25, 2025	$0.3277	$0.3361	$0.3154	$0.3343	2.01%	$17,195,147	—
Jul 24, 2025	$0.3439	$0.3498	$0.3210	$0.3277	4.71%	$22,827,586	—
Jul 23, 2025	$0.3819	$0.3838	$0.3316	$0.3439	9.95%	$28,982,419	—
Jul 22, 2025	$0.3950	$0.4048	$0.3631	$0.3817	3.37%	$33,303,340	—
Jul 21, 2025	$0.3926	$0.4114	$0.3850	$0.3950	0.61%	$31,358,173	—
Jul 20, 2025	$0.3832	$0.4144	$0.3811	$0.3925	2.43%	$25,294,431	—
Jul 19, 2025	$0.3797	$0.3864	$0.3696	$0.3830	0.87%	$13,659,912	—
Jul 18, 2025	$0.3797	$0.4189	$0.3693	$0.3796	0.03%	$40,436,905	—
Jul 17, 2025	$0.3783	$0.3946	$0.3644	$0.3796	0.34%	$29,328,070	—
Jul 16, 2025	$0.3578	$0.3925	$0.3514	$0.3781	5.67%	$29,082,645	—
Jul 15, 2025	$0.3480	$0.3587	$0.3329	$0.3578	2.82%	$20,540,221	—
Jul 14, 2025	$0.3612	$0.3771	$0.3411	$0.3481	3.63%	$26,818,963	—
Jul 13, 2025	$0.3482	$0.3722	$0.3460	$0.3612	3.73%	$21,380,797	—
Jul 12, 2025	$0.3589	$0.3663	$0.3374	$0.3481	3.01%	$18,326,560	—
Jul 11, 2025	$0.3453	$0.3803	$0.3337	$0.3590	3.97%	$47,723,169	—
Jul 10, 2025	$0.3223	$0.3500	$0.3123	$0.3451	7.07%	$23,153,052	—
Jul 9, 2025	$0.3047	$0.3259	$0.2988	$0.3223	5.78%	$15,761,230	—
Jul 8, 2025	$0.3072	$0.3088	$0.2955	$0.3046	0.85%	$8,516,481	—
Jul 7, 2025	$0.3122	$0.3173	$0.3044	$0.3073	1.57%	$6,772,497	—
Jul 6, 2025	$0.3085	$0.3163	$0.3034	$0.3122	1.20%	$6,181,024	—
Jul 5, 2025	$0.3110	$0.3152	$0.3021	$0.3085	0.80%	$5,229,177	—
Jul 4, 2025	$0.3318	$0.3330	$0.3004	$0.3108	6.33%	$14,404,511	—
Jul 3, 2025	$0.3243	$0.3435	$0.3214	$0.3318	2.31%	$17,198,784	—
Jul 2, 2025	$0.2995	$0.3320	$0.2929	$0.3243	8.28%	$16,968,395	—
Jul 1, 2025	$0.3146	$0.3165	$0.2965	$0.2995	4.80%	$8,683,422	—
Jun 30, 2025	$0.3274	$0.3279	$0.3081	$0.3147	3.88%	$13,423,986	—
Jun 29, 2025	$0.3115	$0.3364	$0.3083	$0.3273	5.07%	$10,455,182	—
Jun 28, 2025	$0.3062	$0.3142	$0.3013	$0.3114	1.70%	$5,631,069	—
Jun 27, 2025	$0.3021	$0.3154	$0.3002	$0.3062	1.36%	$11,766,513	—
Jun 26, 2025	$0.3117	$0.3237	$0.2982	$0.3022	3.05%	$22,127,770	—
Jun 25, 2025	$0.3514	$0.3550	$0.3084	$0.3117	11.30%	$30,584,453	—
Jun 24, 2025	$0.3187	$0.3520	$0.3138	$0.3515	10.29%	$36,788,301	—
Jun 23, 2025	$0.2655	$0.3240	$0.2645	$0.3187	20.04%	$46,168,300	—
Jun 22, 2025	$0.2623	$0.2660	$0.2500	$0.2654	1.18%	$26,022,362	—
Jun 21, 2025	$0.2742	$0.2831	$0.2500	$0.2622	4.38%	$22,778,303	—
Jun 20, 2025	$0.3216	$0.3252	$0.2653	$0.2741	14.77%	$38,310,967	—
Jun 19, 2025	$0.3237	$0.3287	$0.3165	$0.3215	0.68%	$8,729,340	—
Jun 18, 2025	$0.3233	$0.3297	$0.3112	$0.3237	0.12%	$13,531,300	—
Jun 17, 2025	$0.3388	$0.3444	$0.3154	$0.3232	4.60%	$16,995,137	—
Jun 16, 2025	$0.3312	$0.3565	$0.3260	$0.3386	2.23%	$16,139,555	—
Jun 15, 2025	$0.3359	$0.3385	$0.3240	$0.3312	1.40%	$9,280,240	—
Jun 14, 2025	$0.3328	$0.3496	$0.3297	$0.3359	0.93%	$13,688,267	—
Jun 13, 2025	$0.3605	$0.3606	$0.3118	$0.3328	7.68%	$37,436,131	—
Jun 12, 2025	$0.3743	$0.3778	$0.3527	$0.3605	3.69%	$21,230,007	—
Jun 11, 2025	$0.4054	$0.4078	$0.3698	$0.3743	7.67%	$21,872,361	—
Jun 10, 2025	$0.3990	$0.4090	$0.3851	$0.4054	1.60%	$25,381,090	—
Jun 9, 2025	$0.3790	$0.3997	$0.3684	$0.3989	5.25%	$18,918,126	—
Jun 8, 2025	$0.3818	$0.3842	$0.3726	$0.3791	0.71%	$9,148,300	—
Jun 7, 2025	$0.3725	$0.3844	$0.3715	$0.3818	2.50%	$8,657,972	—
Jun 6, 2025	$0.3630	$0.3827	$0.3617	$0.3724	2.59%	$13,361,670	—
Jun 5, 2025	$0.3898	$0.3970	$0.3526	$0.3629	6.90%	$24,541,794	—
Jun 4, 2025	$0.4050	$0.4134	$0.3864	$0.3899	3.73%	$17,653,222	—
Jun 3, 2025	$0.4138	$0.4229	$0.4028	$0.4049	2.15%	$16,919,459	—
Jun 2, 2025	$0.3992	$0.4182	$0.3901	$0.4137	3.63%	$18,499,849	—
Jun 1, 2025	$0.3932	$0.4019	$0.3801	$0.3991	1.50%	$13,273,511	—
May 31, 2025	$0.3906	$0.3988	$0.3751	$0.3931	0.64%	$19,939,706	—
May 30, 2025	$0.4345	$0.4386	$0.3818	$0.3906	10.10%	$33,494,387	—
May 29, 2025	$0.4460	$0.4615	$0.4326	$0.4345	2.58%	$15,507,071	—
May 28, 2025	$0.4463	$0.4516	$0.4269	$0.4460	0.07%	$18,248,809	—
May 27, 2025	$0.4470	$0.4622	$0.4352	$0.4463	0.16%	$20,354,015	—
May 26, 2025	$0.4579	$0.4707	$0.4403	$0.4469	2.40%	$18,448,625	—
May 25, 2025	$0.4701	$0.4724	$0.4340	$0.4578	2.62%	$24,224,443	—
May 24, 2025	$0.4687	$0.4804	$0.4620	$0.4703	0.34%	$19,288,751	—
May 23, 2025	$0.5252	$0.5420	$0.4644	$0.4688	10.74%	$48,145,769	—
May 22, 2025	$0.5086	$0.5365	$0.5076	$0.5251	3.24%	$27,885,336	—
May 21, 2025	$0.5017	$0.5232	$0.4948	$0.5085	1.36%	$26,006,755	—
May 20, 2025	$0.4998	$0.5091	$0.4884	$0.5017	0.38%	$17,596,074	—
May 19, 2025	$0.5144	$0.5173	$0.4797	$0.4997	2.86%	$24,831,347	—
May 18, 2025	$0.4968	$0.5277	$0.4829	$0.5143	3.52%	$25,403,868	—
May 17, 2025	$0.5218	$0.5229	$0.4845	$0.4967	4.81%	$29,908,888	—
May 16, 2025	$0.5398	$0.5498	$0.5170	$0.5217	3.35%	$23,309,603	—
May 15, 2025	$0.5738	$0.5799	$0.5265	$0.5398	5.93%	$42,829,407	—
May 14, 2025	$0.6003	$0.6111	$0.5666	$0.5738	4.41%	$27,413,967	—
May 13, 2025	$0.5891	$0.6195	$0.5519	$0.6003	1.90%	$42,239,632	—
May 12, 2025	$0.5831	$0.6245	$0.5625	$0.5890	1.01%	$61,044,119	—
May 11, 2025	$0.6156	$0.6199	$0.5646	$0.5830	5.30%	$38,511,737	—
May 10, 2025	$0.5887	$0.6250	$0.5782	$0.6156	4.57%	$42,931,275	—
May 9, 2025	$0.5671	$0.6176	$0.5628	$0.5886	3.79%	$54,354,514	—
May 8, 2025	$0.5089	$0.5751	$0.5082	$0.5672	11.46%	$47,752,723	—
May 7, 2025	$0.5109	$0.5195	$0.4951	$0.5087	0.43%	$19,020,819	—
May 6, 2025	$0.5135	$0.5166	$0.4886	$0.5108	0.53%	$21,801,807	—
May 5, 2025	$0.5195	$0.5288	$0.5002	$0.5134	1.17%	$24,869,220	—
May 4, 2025	$0.5467	$0.5549	$0.5159	$0.5196	4.96%	$26,681,107	—
May 3, 2025	$0.5793	$0.5825	$0.5406	$0.5467	5.63%	$22,366,480	—
May 2, 2025	$0.5693	$0.5941	$0.5369	$0.5794	1.77%	$62,733,266	—
May 1, 2025	$0.4948	$0.6049	$0.4933	$0.5693	15.06%	$84,051,420	—
Apr 30, 2025	$0.5125	$0.5190	$0.4638	$0.4949	3.43%	$26,456,470	—
Apr 29, 2025	$0.5203	$0.5289	$0.5047	$0.5126	1.48%	$18,843,014	—
Apr 28, 2025	$0.5178	$0.5404	$0.5046	$0.5202	0.46%	$29,573,871	—
Apr 27, 2025	$0.5403	$0.5496	$0.5100	$0.5177	4.18%	$25,599,248	—
Apr 26, 2025	$0.5286	$0.5727	$0.5134	$0.5402	2.19%	$40,523,186	—
Apr 25, 2025	$0.5108	$0.5469	$0.4996	$0.5285	3.47%	$45,003,181	—
Apr 24, 2025	$0.5121	$0.5205	$0.4856	$0.5106	0.29%	$33,195,217	—
Apr 23, 2025	$0.5107	$0.5352	$0.5012	$0.5120	0.25%	$46,475,398	—
Apr 22, 2025	$0.4568	$0.5149	$0.4460	$0.5107	11.80%	$46,298,233	—
Apr 21, 2025	$0.4659	$0.5014	$0.4478	$0.4568	1.95%	$43,234,773	—
Apr 20, 2025	$0.4768	$0.4798	$0.4556	$0.4658	2.31%	$16,589,339	—
Apr 19, 2025	$0.4590	$0.4800	$0.4538	$0.4767	3.86%	$16,458,357	—
Apr 18, 2025	$0.4696	$0.4774	$0.4571	$0.4589	2.28%	$16,493,040	—
Apr 17, 2025	$0.4652	$0.4835	$0.4611	$0.4695	0.92%	$19,682,972	—
Apr 16, 2025	$0.4727	$0.4831	$0.4581	$0.4652	1.59%	$28,576,326	—
Apr 15, 2025	$0.4906	$0.5157	$0.4699	$0.4727	3.65%	$36,582,046	—
Apr 14, 2025	$0.4866	$0.5198	$0.4850	$0.4905	0.80%	$32,607,126	—
Apr 13, 2025	$0.5262	$0.5296	$0.4799	$0.4866	7.53%	$31,237,906	—
Apr 12, 2025	$0.4800	$0.5393	$0.4731	$0.5262	9.63%	$45,897,952	—
Apr 11, 2025	$0.4663	$0.4909	$0.4602	$0.4799	2.92%	$42,505,935	—
Apr 10, 2025	$0.4885	$0.4939	$0.4565	$0.4664	4.52%	$47,401,795	—
Apr 9, 2025	$0.3955	$0.4982	$0.3796	$0.4886	23.54%	$81,905,806	—
Apr 8, 2025	$0.4328	$0.4437	$0.3926	$0.3952	8.69%	$42,437,119	—
Apr 7, 2025	$0.4392	$0.4641	$0.3789	$0.4326	1.50%	$95,565,265	—
Apr 6, 2025	$0.4980	$0.4982	$0.4280	$0.4389	11.87%	$40,310,676	—
Apr 5, 2025	$0.5018	$0.5111	$0.4888	$0.4979	0.78%	$19,923,089	—
Apr 4, 2025	$0.4848	$0.5168	$0.4677	$0.5018	3.51%	$51,763,157	—
Apr 3, 2025	$0.4673	$0.4862	$0.4342	$0.4846	3.70%	$36,198,431	—
Apr 2, 2025	$0.5060	$0.5262	$0.4597	$0.4671	7.69%	$51,133,453	—
Apr 1, 2025	$0.4842	$0.5296	$0.4833	$0.5058	4.46%	$35,600,576	—
Mar 31, 2025	$0.4944	$0.4979	$0.4584	$0.4842	2.06%	$44,011,154	—
Mar 30, 2025	$0.4875	$0.5064	$0.4791	$0.4943	1.39%	$30,830,222	—
Mar 29, 2025	$0.5425	$0.5450	$0.4750	$0.4875	10.14%	$41,611,399	—
Mar 28, 2025	$0.6034	$0.6045	$0.5304	$0.5424	10.11%	$50,201,424	—
Mar 27, 2025	$0.6031	$0.6258	$0.5891	$0.6035	0.07%	$45,803,800	—
Mar 26, 2025	$0.6063	$0.6363	$0.5848	$0.6031	0.53%	$59,892,628	—
Mar 25, 2025	$0.5967	$0.6329	$0.5774	$0.6062	1.59%	$61,386,084	—
Mar 24, 2025	$0.5406	$0.6196	$0.5283	$0.5968	10.40%	$83,733,959	—
Mar 23, 2025	$0.5066	$0.5450	$0.5019	$0.5405	6.69%	$38,280,623	—
Mar 22, 2025	$0.5050	$0.5239	$0.5043	$0.5067	0.34%	$25,566,539	—
Mar 21, 2025	$0.5115	$0.5231	$0.4856	$0.5050	1.27%	$39,520,447	—
Mar 20, 2025	$0.5495	$0.5575	$0.5065	$0.5116	6.90%	$48,182,383	—
Mar 19, 2025	$0.4942	$0.5547	$0.4942	$0.5496	11.21%	$75,180,328	—
Mar 18, 2025	$0.5006	$0.5010	$0.4689	$0.4944	1.24%	$52,525,620	—
Mar 17, 2025	$0.4959	$0.5183	$0.4898	$0.5006	0.95%	$59,945,578	—
Mar 16, 2025	$0.5501	$0.5511	$0.4853	$0.4959	9.85%	$65,633,778	—
Mar 15, 2025	$0.5274	$0.5619	$0.5182	$0.5501	4.30%	$40,230,567	—
Mar 14, 2025	$0.4840	$0.5499	$0.4791	$0.5275	8.99%	$78,137,461	—
Mar 13, 2025	$0.4513	$0.5068	$0.4466	$0.4840	7.25%	$78,211,944	—
Mar 12, 2025	$0.4283	$0.4577	$0.4113	$0.4513	5.37%	$47,677,429	—
Mar 11, 2025	$0.4267	$0.4500	$0.4036	$0.4283	0.37%	$59,948,584	—
Mar 10, 2025	$0.4377	$0.4676	$0.4087	$0.4266	2.54%	$68,319,837	—
Mar 9, 2025	$0.5084	$0.5121	$0.4298	$0.4376	13.93%	$56,006,453	—
Mar 8, 2025	$0.5078	$0.5218	$0.4983	$0.5084	0.12%	$30,452,910	—
Mar 7, 2025	$0.5330	$0.5425	$0.4996	$0.5079	4.71%	$68,805,915	—
Mar 6, 2025	$0.5919	$0.6218	$0.5300	$0.5330	9.95%	$66,554,343	—
Mar 5, 2025	$0.5640	$0.6123	$0.5401	$0.5919	4.95%	$74,319,913	—
Mar 4, 2025	$0.5963	$0.5990	$0.4939	$0.5641	5.40%	$135,748,292	—
Mar 3, 2025	$0.7479	$0.7491	$0.5876	$0.5962	20.28%	$93,918,483	—
Mar 2, 2025	$0.7245	$0.7833	$0.7148	$0.7480	3.24%	$118,866,944	—
Mar 1, 2025	$0.6732	$0.7637	$0.6672	$0.7244	7.61%	$89,757,614	—
Feb 28, 2025	$0.6965	$0.6984	$0.6150	$0.6732	3.35%	$120,912,340	—
Feb 27, 2025	$0.7284	$0.7496	$0.6851	$0.6965	4.38%	$88,233,219	—
Feb 26, 2025	$0.7634	$0.7686	$0.6669	$0.7284	4.58%	$137,893,807	—
Feb 25, 2025	$0.8066	$0.8191	$0.6738	$0.7635	5.34%	$221,535,677	—
Feb 24, 2025	$0.8503	$0.9187	$0.7880	$0.8064	5.16%	$197,747,550	—
Feb 23, 2025	$0.8037	$0.8680	$0.7971	$0.8503	5.80%	$83,730,290	—
Feb 22, 2025	$0.8543	$0.9162	$0.7880	$0.8037	5.92%	$150,727,077	—
Feb 21, 2025	$0.8665	$0.9900	$0.8250	$0.8544	1.40%	$308,580,772	—
Feb 20, 2025	$0.7118	$0.8990	$0.6955	$0.8665	21.73%	$188,864,004	—
Feb 19, 2025	$0.5973	$0.7380	$0.5922	$0.7118	19.17%	$134,432,103	—
Feb 18, 2025	$0.6092	$0.6300	$0.5660	$0.5972	1.97%	$74,295,513	—
Feb 17, 2025	$0.5296	$0.6252	$0.5293	$0.6093	15.05%	$73,844,708	—
Feb 16, 2025	$0.5154	$0.5390	$0.5077	$0.5296	2.76%	$22,031,938	—
Feb 15, 2025	$0.5491	$0.5628	$0.5087	$0.5153	6.16%	$22,384,289	—
Feb 14, 2025	$0.5337	$0.5593	$0.5291	$0.5490	2.87%	$36,503,604	—
Feb 13, 2025	$0.5569	$0.5885	$0.4911	$0.5337	4.17%	$64,898,650	—
Feb 12, 2025	$0.4535	$0.5631	$0.4509	$0.5569	22.80%	$75,665,975	—
Feb 11, 2025	$0.4365	$0.4830	$0.4352	$0.4535	3.89%	$29,971,491	—
Feb 10, 2025	$0.4100	$0.4470	$0.3983	$0.4364	6.44%	$29,215,373	—
Feb 9, 2025	$0.4120	$0.4182	$0.3934	$0.4100	0.49%	$22,444,097	—
Feb 8, 2025	$0.3954	$0.4183	$0.3740	$0.4122	4.25%	$28,131,318	—
Feb 7, 2025	$0.4248	$0.4496	$0.3808	$0.3954	6.92%	$32,472,572	—
Feb 6, 2025	$0.4393	$0.4767	$0.4192	$0.4248	3.30%	$40,091,594	—
Feb 5, 2025	$0.4364	$0.4597	$0.4246	$0.4394	0.69%	$30,950,386	—
Feb 4, 2025	$0.4690	$0.4735	$0.4128	$0.4363	6.97%	$45,740,813	—
Feb 3, 2025	$0.4589	$0.4809	$0.3154	$0.4691	2.22%	$88,886,279	—
Feb 2, 2025	$0.4908	$0.5157	$0.4245	$0.4587	6.54%	$54,837,317	—
Feb 1, 2025	$0.5642	$0.5706	$0.4865	$0.4908	13.01%	$29,604,051	—
Jan 31, 2025	$0.5185	$0.6040	$0.4992	$0.5644	8.85%	$62,955,269	—
Jan 30, 2025	$0.4872	$0.5381	$0.4853	$0.5184	6.40%	$31,031,414	—
Jan 29, 2025	$0.4402	$0.4996	$0.4392	$0.4870	10.63%	$34,113,980	—
Jan 28, 2025	$0.4949	$0.4956	$0.4348	$0.4401	11.07%	$25,191,234	—
Jan 27, 2025	$0.5148	$0.5214	$0.4580	$0.4949	3.87%	$45,551,424	—
Jan 26, 2025	$0.5377	$0.5553	$0.5141	$0.5151	4.20%	$19,228,255	—
Jan 25, 2025	$0.5362	$0.5480	$0.5244	$0.5376	0.26%	$19,944,936	—
Jan 24, 2025	$0.5802	$0.5831	$0.5237	$0.5362	7.58%	$37,455,366	—
Jan 23, 2025	$0.5931	$0.6054	$0.5635	$0.5801	2.19%	$40,552,061	—
Jan 22, 2025	$0.6053	$0.6565	$0.5905	$0.5931	2.02%	$60,899,820	—
Jan 21, 2025	$0.5177	$0.6352	$0.5000	$0.6052	16.90%	$108,990,832	—
Jan 20, 2025	$0.5645	$0.5941	$0.5000	$0.5176	8.31%	$87,157,361	—
Jan 19, 2025	$0.6799	$0.6865	$0.5481	$0.5645	16.97%	$107,697,295	—
Jan 18, 2025	$0.7798	$0.7854	$0.6567	$0.6800	12.80%	$62,432,045	—
Jan 17, 2025	$0.7818	$0.8180	$0.7629	$0.7798	0.26%	$55,823,227	—
Jan 16, 2025	$0.6994	$0.8480	$0.6994	$0.7818	11.78%	$74,880,130	—

关于 Sonic 历史数据

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.