Sonic price history in 2022
In 2022 Sonic (S) went from $2.251 on 2022-01-01 to $0.19984 on 2022-12-31, a change of -91.12%. The highest price was $3.3099 on 2022-01-17 and the lowest $0.16887 on 2022-11-22. About $918.32M was traded across the year. The best day was 2022-11-10 (+17.37%) and the worst 2022-05-11 (-42.37%).
$2.251Open · 2022-01-01
$0.19984Close · 2022-12-31
$3.3099High · 2022-01-17
$0.16887Low · 2022-11-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.251 | $3.3099 | $1.9681 | $2.0424 | $286.63M | -9.26% |
| February | $2.0448 | $2.3191 | $1.4882 | $1.7833 | $88.47M | -12.79% |
| March | $1.7819 | $2.0142 | $1.0843 | $1.4315 | $108.18M | -19.67% |
| April | $1.4302 | $1.6277 | $0.68523 | $0.68523 | $95.72M | -52.09% |
| May | $0.68398 | $0.86152 | $0.29801 | $0.4041 | $122.95M | -40.92% |
| June | $0.40434 | $0.40434 | $0.21968 | $0.25163 | $78.40M | -37.77% |
| July | $0.25175 | $0.35794 | $0.23415 | $0.32917 | $41.78M | +30.75% |
| August | $0.32816 | $0.40927 | $0.26454 | $0.27315 | $39.75M | -16.76% |
| September | $0.27297 | $0.27481 | $0.21984 | $0.22518 | $17.11M | -17.51% |
| October | $0.22479 | $0.23911 | $0.19884 | $0.23911 | $12.15M | +6.37% |
| November | $0.23901 | $0.28822 | $0.16887 | $0.24442 | $20.96M | +2.26% |
| December | $0.2446 | $0.25504 | $0.1954 | $0.19984 | $6.23M | -18.30% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.19912 | $0.19984 | $0.19912 | $0.19984 | $65.25K | +0.43% |
| 2022-12-30 | $0.20167 | $0.20167 | $0.19898 | $0.19898 | $81.69K | -1.32% |
| 2022-12-29 | $0.19806 | $0.20165 | $0.19806 | $0.20165 | $53.96K | +1.80% |
| 2022-12-28 | $0.20267 | $0.20267 | $0.19809 | $0.19809 | $100.80K | -2.18% |
| 2022-12-27 | $0.20547 | $0.20547 | $0.2025 | $0.2025 | $73.44K | -1.34% |
| 2022-12-26 | $0.20253 | $0.20525 | $0.20253 | $0.20525 | $51.83K | +1.13% |
| 2022-12-25 | $0.2043 | $0.2043 | $0.20295 | $0.20295 | $54.99K | -0.48% |
| 2022-12-24 | $0.20475 | $0.20475 | $0.20392 | $0.20392 | $40.51K | -0.46% |
| 2022-12-23 | $0.2049 | $0.2049 | $0.20486 | $0.20486 | $90.23K | -0.21% |
| 2022-12-22 | $0.20227 | $0.2053 | $0.20227 | $0.2053 | $110.55K | +1.53% |
| 2022-12-21 | $0.20369 | $0.20369 | $0.2022 | $0.2022 | $61.65K | -0.72% |
| 2022-12-20 | $0.19598 | $0.20366 | $0.19598 | $0.20366 | $120.93K | +4.23% |
| 2022-12-19 | $0.2055 | $0.2055 | $0.1954 | $0.1954 | $118.75K | -4.67% |
| 2022-12-18 | $0.20739 | $0.20739 | $0.20497 | $0.20497 | $48.37K | -1.10% |
| 2022-12-17 | $0.19715 | $0.20724 | $0.19715 | $0.20724 | $191.74K | +5.11% |
| 2022-12-16 | $0.22777 | $0.22777 | $0.19716 | $0.19716 | $313.98K | -13.51% |
| 2022-12-15 | $0.24043 | $0.24043 | $0.22795 | $0.22795 | $259.22K | -5.22% |
| 2022-12-14 | $0.24992 | $0.24992 | $0.24051 | $0.24051 | $424.31K | -3.65% |
| 2022-12-13 | $0.23408 | $0.24961 | $0.23408 | $0.24961 | $197.35K | +6.68% |
| 2022-12-12 | $0.2332 | $0.23399 | $0.2332 | $0.23399 | $74.22K | -0.06% |
| 2022-12-11 | $0.23905 | $0.23905 | $0.23413 | $0.23413 | $259.87K | -2.12% |
| 2022-12-10 | $0.24157 | $0.24157 | $0.2392 | $0.2392 | $51.09K | -0.62% |
| 2022-12-09 | $0.23801 | $0.24069 | $0.23801 | $0.24069 | $182.16K | +1.24% |
| 2022-12-08 | $0.23081 | $0.23774 | $0.23081 | $0.23774 | $328.84K | +3.28% |
| 2022-12-07 | $0.24652 | $0.24652 | $0.23018 | $0.23018 | $85.96K | -6.61% |
| 2022-12-06 | $0.25172 | $0.25172 | $0.24646 | $0.24646 | $98.92K | -2.41% |
| 2022-12-05 | $0.24125 | $0.25254 | $0.24125 | $0.25254 | $449.43K | +4.49% |
| 2022-12-04 | $0.23681 | $0.24168 | $0.23681 | $0.24168 | $296.03K | +2.00% |
| 2022-12-03 | $0.24555 | $0.24555 | $0.23693 | $0.23693 | $615.72K | -3.46% |
| 2022-12-02 | $0.25504 | $0.25504 | $0.24541 | $0.24541 | $464.34K | -3.51% |
| 2022-12-01 | $0.2446 | $0.25435 | $0.2446 | $0.25435 | $860.28K | +4.06% |
| 2022-11-30 | $0.21773 | $0.24442 | $0.21773 | $0.24442 | $1.43M | +12.49% |
| 2022-11-29 | $0.20475 | $0.21728 | $0.20475 | $0.21728 | $785.80K | +5.98% |
| 2022-11-28 | $0.18543 | $0.20502 | $0.18543 | $0.20502 | $848.60K | +10.43% |
| 2022-11-27 | $0.18578 | $0.18578 | $0.18565 | $0.18565 | $228.17K | +0.02% |
| 2022-11-26 | $0.18596 | $0.18596 | $0.18561 | $0.18561 | $217.57K | -0.17% |
| 2022-11-25 | $0.18411 | $0.18593 | $0.18411 | $0.18593 | $264.89K | +0.75% |
| 2022-11-24 | $0.18465 | $0.18465 | $0.18454 | $0.18454 | $191.39K | +0.02% |
| 2022-11-23 | $0.17704 | $0.1845 | $0.17704 | $0.1845 | $245.88K | +4.21% |
| 2022-11-22 | $0.16887 | $0.17704 | $0.16887 | $0.17704 | $298.97K | +4.69% |
| 2022-11-21 | $0.17152 | $0.17152 | $0.16911 | $0.16911 | $388.33K | -1.46% |
| 2022-11-20 | $0.18381 | $0.18381 | $0.17161 | $0.17161 | $346.78K | -6.61% |
| 2022-11-19 | $0.18075 | $0.18375 | $0.18075 | $0.18375 | $278.10K | +1.51% |
| 2022-11-18 | $0.17788 | $0.18101 | $0.17788 | $0.18101 | $250.66K | +1.67% |
| 2022-11-17 | $0.18164 | $0.18164 | $0.17804 | $0.17804 | $301.85K | -2.11% |
| 2022-11-16 | $0.18775 | $0.18775 | $0.18187 | $0.18187 | $545.47K | -3.22% |
| 2022-11-15 | $0.18128 | $0.18793 | $0.18128 | $0.18793 | $521.37K | +3.51% |
| 2022-11-14 | $0.18046 | $0.18156 | $0.18046 | $0.18156 | $578.33K | +0.33% |
| 2022-11-13 | $0.18421 | $0.18421 | $0.18096 | $0.18096 | $456.81K | -1.67% |
| 2022-11-12 | $0.19753 | $0.19753 | $0.18404 | $0.18404 | $300.01K | -6.90% |
| 2022-11-11 | $0.20753 | $0.20753 | $0.19768 | $0.19768 | $879.90K | -4.96% |
| 2022-11-10 | $0.17666 | $0.2080 | $0.17666 | $0.2080 | $1.40M | +17.37% |
| 2022-11-09 | $0.21591 | $0.21591 | $0.17722 | $0.17722 | $1.48M | -17.84% |
| 2022-11-08 | $0.26352 | $0.26352 | $0.2157 | $0.2157 | $1.98M | -17.73% |
| 2022-11-07 | $0.26517 | $0.26517 | $0.2622 | $0.2622 | $404.63K | -1.11% |
| 2022-11-06 | $0.28822 | $0.28822 | $0.26513 | $0.26513 | $813.32K | -8.01% |
| 2022-11-05 | $0.27554 | $0.28821 | $0.27554 | $0.28821 | $1.71M | +4.66% |
| 2022-11-04 | $0.25728 | $0.27537 | $0.25728 | $0.27537 | $1.37M | +7.11% |
| 2022-11-03 | $0.21999 | $0.25708 | $0.21999 | $0.25708 | $1.38M | +16.82% |
| 2022-11-02 | $0.23051 | $0.23051 | $0.22007 | $0.22007 | $661.05K | -4.57% |
| 2022-11-01 | $0.23901 | $0.23901 | $0.2306 | $0.2306 | $409.59K | -3.56% |
| 2022-10-31 | $0.23814 | $0.23911 | $0.23814 | $0.23911 | $1.07M | +0.64% |
| 2022-10-30 | $0.22522 | $0.23758 | $0.22522 | $0.23758 | $1.18M | +5.46% |
| 2022-10-29 | $0.22504 | $0.22528 | $0.22504 | $0.22528 | $670.34K | +0.20% |
| 2022-10-28 | $0.21615 | $0.22483 | $0.21615 | $0.22483 | $514.81K | +3.87% |
| 2022-10-27 | $0.2193 | $0.2193 | $0.21646 | $0.21646 | $790.61K | -1.32% |
| 2022-10-26 | $0.21177 | $0.21936 | $0.21177 | $0.21936 | $455.74K | +3.88% |
| 2022-10-25 | $0.20317 | $0.21117 | $0.20317 | $0.21117 | $340.91K | +3.92% |
| 2022-10-24 | $0.20925 | $0.20925 | $0.2032 | $0.2032 | $326.42K | -2.88% |
| 2022-10-23 | $0.20453 | $0.20922 | $0.20453 | $0.20922 | $216.17K | +2.33% |
| 2022-10-22 | $0.20504 | $0.20504 | $0.20445 | $0.20445 | $156.45K | -0.22% |
| 2022-10-21 | $0.19943 | $0.2049 | $0.19943 | $0.2049 | $326.13K | +2.67% |
| 2022-10-20 | $0.19884 | $0.19958 | $0.19884 | $0.19958 | $215.73K | +0.33% |
| 2022-10-19 | $0.20903 | $0.20903 | $0.19893 | $0.19893 | $207.21K | -4.68% |
| 2022-10-18 | $0.21235 | $0.21235 | $0.20869 | $0.20869 | $291.55K | -1.70% |
| 2022-10-17 | $0.20712 | $0.21229 | $0.20712 | $0.21229 | $215.53K | +2.49% |
| 2022-10-16 | $0.20246 | $0.20713 | $0.20246 | $0.20713 | $152.39K | +2.42% |
| 2022-10-15 | $0.20257 | $0.20257 | $0.20224 | $0.20224 | $181.59K | -0.08% |
| 2022-10-14 | $0.20568 | $0.20568 | $0.2024 | $0.2024 | $305.44K | -1.64% |
| 2022-10-13 | $0.20752 | $0.20752 | $0.20577 | $0.20577 | $679.89K | -0.85% |
| 2022-10-12 | $0.20519 | $0.20754 | $0.20519 | $0.20754 | $169.02K | +1.26% |
| 2022-10-11 | $0.20799 | $0.20799 | $0.20495 | $0.20495 | $302.19K | -1.51% |
| 2022-10-10 | $0.22193 | $0.22193 | $0.2081 | $0.2081 | $423.21K | -6.24% |
| 2022-10-09 | $0.22142 | $0.22195 | $0.22142 | $0.22195 | $142.20K | +0.19% |
| 2022-10-08 | $0.22241 | $0.22241 | $0.22152 | $0.22152 | $144.49K | -0.39% |
| 2022-10-07 | $0.22194 | $0.22238 | $0.22194 | $0.22238 | $216.33K | +0.15% |
| 2022-10-06 | $0.22621 | $0.22621 | $0.22205 | $0.22205 | $782.99K | -1.84% |
| 2022-10-05 | $0.2277 | $0.2277 | $0.22622 | $0.22622 | $512.06K | -0.65% |
| 2022-10-04 | $0.22372 | $0.22769 | $0.22372 | $0.22769 | $510.70K | +1.74% |
| 2022-10-03 | $0.2178 | $0.22379 | $0.2178 | $0.22379 | $250.39K | +2.72% |
| 2022-10-02 | $0.22428 | $0.22428 | $0.21786 | $0.21786 | $256.82K | -2.93% |
| 2022-10-01 | $0.22479 | $0.22479 | $0.22443 | $0.22443 | $151.25K | -0.33% |
| 2022-09-30 | $0.22782 | $0.22782 | $0.22518 | $0.22518 | $433.08K | -1.09% |
| 2022-09-29 | $0.22743 | $0.22766 | $0.22743 | $0.22766 | $553.33K | +0.11% |
| 2022-09-28 | $0.22792 | $0.22792 | $0.22742 | $0.22742 | $396.55K | -0.12% |
| 2022-09-27 | $0.22867 | $0.22867 | $0.2277 | $0.2277 | $721.26K | -0.48% |
| 2022-09-26 | $0.22419 | $0.2288 | $0.22419 | $0.2288 | $354.26K | +1.89% |
| 2022-09-25 | $0.22765 | $0.22765 | $0.22455 | $0.22455 | $301.37K | -1.42% |
| 2022-09-24 | $0.23365 | $0.23365 | $0.22779 | $0.22779 | $250.01K | -2.57% |
| 2022-09-23 | $0.23282 | $0.23379 | $0.23282 | $0.23379 | $405.50K | +0.50% |
| 2022-09-22 | $0.21984 | $0.23263 | $0.21984 | $0.23263 | $397.26K | +5.63% |
| 2022-09-21 | $0.22523 | $0.22523 | $0.22023 | $0.22023 | $662.11K | -2.48% |
| 2022-09-20 | $0.23004 | $0.23004 | $0.22584 | $0.22584 | $264.47K | -1.80% |
| 2022-09-19 | $0.2240 | $0.22999 | $0.2240 | $0.22999 | $371.53K | +2.78% |
| 2022-09-18 | $0.25202 | $0.25202 | $0.22377 | $0.22377 | $441.52K | -11.23% |
| 2022-09-17 | $0.24694 | $0.25209 | $0.24694 | $0.25209 | $109.50K | +2.10% |
| 2022-09-16 | $0.24047 | $0.24691 | $0.24047 | $0.24691 | $196.06K | +2.62% |
| 2022-09-15 | $0.25077 | $0.25077 | $0.24061 | $0.24061 | $635.28K | -4.14% |
| 2022-09-14 | $0.24761 | $0.25101 | $0.24761 | $0.25101 | $415.52K | +1.32% |
| 2022-09-13 | $0.26956 | $0.26956 | $0.24775 | $0.24775 | $1.06M | -7.96% |
| 2022-09-12 | $0.27253 | $0.27253 | $0.26917 | $0.26917 | $1.12M | -1.23% |
| 2022-09-11 | $0.27481 | $0.27481 | $0.27253 | $0.27253 | $570.68K | -0.76% |
| 2022-09-10 | $0.27334 | $0.27461 | $0.27334 | $0.27461 | $1.22M | +0.53% |
| 2022-09-09 | $0.25311 | $0.27315 | $0.25311 | $0.27315 | $899.75K | +7.88% |
| 2022-09-08 | $0.25396 | $0.25396 | $0.2532 | $0.2532 | $506.68K | -0.28% |
| 2022-09-07 | $0.24455 | $0.2539 | $0.24455 | $0.2539 | $546.33K | +3.82% |
| 2022-09-06 | $0.2651 | $0.2651 | $0.24456 | $0.24456 | $695.48K | -7.66% |
| 2022-09-05 | $0.2732 | $0.2732 | $0.26485 | $0.26485 | $885.40K | -2.96% |
| 2022-09-04 | $0.26733 | $0.27294 | $0.26733 | $0.27294 | $815.09K | +2.10% |
| 2022-09-03 | $0.26921 | $0.26921 | $0.26732 | $0.26732 | $653.18K | -0.81% |
| 2022-09-02 | $0.27257 | $0.27257 | $0.2695 | $0.2695 | $584.08K | -1.08% |
| 2022-09-01 | $0.27297 | $0.27297 | $0.27245 | $0.27245 | $646.86K | -0.26% |
| 2022-08-31 | $0.27392 | $0.27392 | $0.27315 | $0.27315 | $548.35K | -0.18% |
| 2022-08-30 | $0.28198 | $0.28198 | $0.27363 | $0.27363 | $961.63K | -2.96% |
| 2022-08-29 | $0.26469 | $0.28197 | $0.26469 | $0.28197 | $944.47K | +6.59% |
| 2022-08-28 | $0.27442 | $0.27442 | $0.26454 | $0.26454 | $323.10K | -3.61% |
| 2022-08-27 | $0.27366 | $0.27446 | $0.27366 | $0.27446 | $705.08K | +0.05% |
| 2022-08-26 | $0.30691 | $0.30691 | $0.27431 | $0.27431 | $1.81M | -10.67% |
| 2022-08-25 | $0.30178 | $0.30707 | $0.30178 | $0.30707 | $598.18K | +1.76% |
| 2022-08-24 | $0.30551 | $0.30551 | $0.30177 | $0.30177 | $804.26K | -1.20% |
| 2022-08-23 | $0.29606 | $0.30545 | $0.29606 | $0.30545 | $808.45K | +3.17% |
| 2022-08-22 | $0.30702 | $0.30702 | $0.29607 | $0.29607 | $939.41K | -3.53% |
| 2022-08-21 | $0.29782 | $0.30691 | $0.29782 | $0.30691 | $582.48K | +3.10% |
| 2022-08-20 | $0.30015 | $0.30015 | $0.29769 | $0.29769 | $1.16M | -0.81% |
| 2022-08-19 | $0.33003 | $0.33003 | $0.30011 | $0.30011 | $2.03M | -9.10% |
| 2022-08-18 | $0.34803 | $0.34803 | $0.33014 | $0.33014 | $1.09M | -5.19% |
| 2022-08-17 | $0.36803 | $0.36803 | $0.34823 | $0.34823 | $768.61K | -5.44% |
| 2022-08-16 | $0.37108 | $0.37108 | $0.36825 | $0.36825 | $758.10K | -0.90% |
| 2022-08-15 | $0.38751 | $0.38751 | $0.37159 | $0.37159 | $518.34K | -3.97% |
| 2022-08-14 | $0.40083 | $0.40083 | $0.38695 | $0.38695 | $690.28K | -3.36% |
| 2022-08-13 | $0.4024 | $0.4024 | $0.40039 | $0.40039 | $1.56M | -0.40% |
| 2022-08-12 | $0.39155 | $0.40201 | $0.39155 | $0.40201 | $1.17M | +2.68% |
| 2022-08-11 | $0.40927 | $0.40927 | $0.39152 | $0.39152 | $2.32M | -4.28% |
| 2022-08-10 | $0.37258 | $0.40902 | $0.37258 | $0.40902 | $4.18M | +9.75% |
| 2022-08-09 | $0.37948 | $0.37948 | $0.37267 | $0.37267 | $2.72M | -1.82% |
| 2022-08-08 | $0.37111 | $0.37957 | $0.37111 | $0.37957 | $2.71M | +2.20% |
| 2022-08-07 | $0.36707 | $0.37141 | $0.36707 | $0.37141 | $1.24M | +1.16% |
| 2022-08-06 | $0.38198 | $0.38198 | $0.36715 | $0.36715 | $1.25M | -3.83% |
| 2022-08-05 | $0.36755 | $0.38176 | $0.36755 | $0.38176 | $1.83M | +4.06% |
| 2022-08-04 | $0.33732 | $0.36685 | $0.33732 | $0.36685 | $2.03M | +8.59% |
| 2022-08-03 | $0.32983 | $0.33783 | $0.32983 | $0.33783 | $899.49K | +2.53% |
| 2022-08-02 | $0.3426 | $0.3426 | $0.32948 | $0.32948 | $815.84K | -3.70% |
| 2022-08-01 | $0.32816 | $0.34213 | $0.32816 | $0.34213 | $986.34K | +3.94% |
| 2022-07-31 | $0.33505 | $0.33505 | $0.32917 | $0.32917 | $1.05M | -1.74% |
| 2022-07-30 | $0.3350 | $0.3350 | $0.3350 | $0.3350 | $1.61M | +0.11% |
| 2022-07-29 | $0.33747 | $0.33747 | $0.33463 | $0.33463 | $1.16M | -0.91% |
| 2022-07-28 | $0.33148 | $0.3377 | $0.33148 | $0.3377 | $1.27M | +1.90% |
| 2022-07-27 | $0.30314 | $0.33139 | $0.30314 | $0.33139 | $768.59K | +9.40% |
| 2022-07-26 | $0.30357 | $0.30357 | $0.30291 | $0.30291 | $804.02K | -0.18% |
| 2022-07-25 | $0.35788 | $0.35788 | $0.30345 | $0.30345 | $1.41M | -15.22% |
| 2022-07-24 | $0.34196 | $0.35794 | $0.34196 | $0.35794 | $1.75M | +4.57% |
| 2022-07-23 | $0.31861 | $0.3423 | $0.31861 | $0.3423 | $3.69M | +7.49% |
| 2022-07-22 | $0.33305 | $0.33305 | $0.31845 | $0.31845 | $1.60M | -4.40% |
| 2022-07-21 | $0.31017 | $0.33309 | $0.31017 | $0.33309 | $2.79M | +7.30% |
| 2022-07-20 | $0.33961 | $0.33961 | $0.31042 | $0.31042 | $3.06M | -8.64% |
| 2022-07-19 | $0.29618 | $0.33979 | $0.29618 | $0.33979 | $5.29M | +14.67% |
| 2022-07-18 | $0.25511 | $0.29632 | $0.25511 | $0.29632 | $2.20M | +16.08% |
| 2022-07-17 | $0.26373 | $0.26373 | $0.25527 | $0.25527 | $555.09K | -3.24% |
| 2022-07-16 | $0.25699 | $0.26382 | $0.25699 | $0.26382 | $713.99K | +2.87% |
| 2022-07-15 | $0.25378 | $0.25646 | $0.25378 | $0.25646 | $681.14K | +1.06% |
| 2022-07-14 | $0.24667 | $0.25377 | $0.24667 | $0.25377 | $385.14K | +2.84% |
| 2022-07-13 | $0.23439 | $0.24677 | $0.23439 | $0.24677 | $706.58K | +5.39% |
| 2022-07-12 | $0.24318 | $0.24318 | $0.23415 | $0.23415 | $382.32K | -3.74% |
| 2022-07-11 | $0.26631 | $0.26631 | $0.24324 | $0.24324 | $429.09K | -8.69% |
| 2022-07-10 | $0.28088 | $0.28088 | $0.26639 | $0.26639 | $517.24K | -5.20% |
| 2022-07-09 | $0.27234 | $0.28099 | $0.27234 | $0.28099 | $844.69K | +3.20% |
| 2022-07-08 | $0.27569 | $0.27569 | $0.27227 | $0.27227 | $1.71M | -1.15% |
| 2022-07-07 | $0.26175 | $0.27545 | $0.26175 | $0.27545 | $955.77K | +5.25% |
| 2022-07-06 | $0.25814 | $0.26172 | $0.25814 | $0.26172 | $645.13K | +1.19% |
| 2022-07-05 | $0.26429 | $0.26429 | $0.25863 | $0.25863 | $1.34M | -2.26% |
| 2022-07-04 | $0.25762 | $0.26462 | $0.25762 | $0.26462 | $686.68K | +2.88% |
| 2022-07-03 | $0.24632 | $0.25721 | $0.24632 | $0.25721 | $672.91K | +4.64% |
| 2022-07-02 | $0.24708 | $0.24708 | $0.2458 | $0.2458 | $472.38K | -0.40% |
| 2022-07-01 | $0.25175 | $0.25175 | $0.24679 | $0.24679 | $1.63M | -1.92% |
| 2022-06-30 | $0.26062 | $0.26062 | $0.25163 | $0.25163 | $1.52M | -3.33% |
| 2022-06-29 | $0.27076 | $0.27076 | $0.26029 | $0.26029 | $1.82M | -3.87% |
| 2022-06-28 | $0.27636 | $0.27636 | $0.27078 | $0.27078 | $1.91M | -2.01% |
| 2022-06-27 | $0.27846 | $0.27846 | $0.27634 | $0.27634 | $1.90M | -0.80% |
| 2022-06-26 | $0.30662 | $0.30662 | $0.27857 | $0.27857 | $2.73M | -9.11% |
| 2022-06-25 | $0.30115 | $0.30648 | $0.30115 | $0.30648 | $2.99M | +1.81% |
| 2022-06-24 | $0.27313 | $0.30102 | $0.27313 | $0.30102 | $4.65M | +10.37% |
| 2022-06-23 | $0.25271 | $0.27274 | $0.25271 | $0.27274 | $894.85K | +8.26% |
| 2022-06-22 | $0.26988 | $0.26988 | $0.25193 | $0.25193 | $1.85M | -6.75% |
| 2022-06-21 | $0.25168 | $0.27018 | $0.25168 | $0.27018 | $1.77M | +7.15% |
| 2022-06-20 | $0.24257 | $0.25214 | $0.24257 | $0.25214 | $1.99M | +3.93% |
| 2022-06-19 | $0.21998 | $0.2426 | $0.21998 | $0.2426 | $2.15M | +10.43% |
| 2022-06-18 | $0.2411 | $0.2411 | $0.21968 | $0.21968 | $1.84M | -8.93% |
| 2022-06-17 | $0.22307 | $0.24121 | $0.22307 | $0.24121 | $1.30M | +8.31% |
| 2022-06-16 | $0.25637 | $0.25637 | $0.2227 | $0.2227 | $1.92M | -13.06% |
| 2022-06-15 | $0.23392 | $0.25614 | $0.23392 | $0.25614 | $3.65M | +9.79% |
| 2022-06-14 | $0.23789 | $0.23789 | $0.23329 | $0.23329 | $6.12M | -2.61% |
| 2022-06-13 | $0.22325 | $0.23954 | $0.22325 | $0.23954 | $9.07M | +7.34% |
| 2022-06-12 | $0.27721 | $0.27721 | $0.22316 | $0.22316 | $5.12M | -19.48% |
| 2022-06-11 | $0.30751 | $0.30751 | $0.27715 | $0.27715 | $2.37M | -9.86% |
| 2022-06-10 | $0.33527 | $0.33527 | $0.30745 | $0.30745 | $1.38M | -8.49% |
| 2022-06-09 | $0.33823 | $0.33823 | $0.33597 | $0.33597 | $1.11M | -0.53% |
| 2022-06-08 | $0.35113 | $0.35113 | $0.33777 | $0.33777 | $1.21M | -3.91% |
| 2022-06-07 | $0.36461 | $0.36461 | $0.3515 | $0.3515 | $1.54M | -3.76% |
| 2022-06-06 | $0.35181 | $0.36523 | $0.35181 | $0.36523 | $2.00M | +3.77% |
| 2022-06-05 | $0.3550 | $0.3550 | $0.35195 | $0.35195 | $1.06M | -0.73% |
| 2022-06-04 | $0.35609 | $0.35609 | $0.35453 | $0.35453 | $2.41M | -0.30% |
| 2022-06-03 | $0.3791 | $0.3791 | $0.35561 | $0.35561 | $2.17M | -6.18% |
| 2022-06-02 | $0.36746 | $0.37902 | $0.36746 | $0.37902 | $2.07M | +3.48% |
| 2022-06-01 | $0.40434 | $0.40434 | $0.36628 | $0.36628 | $5.90M | -9.36% |
| 2022-05-31 | $0.41534 | $0.41534 | $0.4041 | $0.4041 | $7.39M | -2.66% |
| 2022-05-30 | $0.36867 | $0.41513 | $0.36867 | $0.41513 | $6.39M | +12.63% |
| 2022-05-29 | $0.37226 | $0.37226 | $0.36858 | $0.36858 | $961.14K | -0.87% |
| 2022-05-28 | $0.34408 | $0.37183 | $0.34408 | $0.37183 | $428.71K | +8.34% |
| 2022-05-27 | $0.37813 | $0.37813 | $0.3432 | $0.3432 | $827.45K | -9.09% |
| 2022-05-26 | $0.40164 | $0.40164 | $0.37753 | $0.37753 | $1.31M | -6.31% |
| 2022-05-25 | $0.42302 | $0.42302 | $0.40294 | $0.40294 | $1.55M | -4.82% |
| 2022-05-24 | $0.43523 | $0.43523 | $0.42335 | $0.42335 | $2.38M | -2.65% |
| 2022-05-23 | $0.43486 | $0.43486 | $0.43486 | $0.43486 | $4.58M | -0.06% |
| 2022-05-22 | $0.4122 | $0.4351 | $0.4122 | $0.4351 | $3.34M | +5.37% |
| 2022-05-21 | $0.35201 | $0.41293 | $0.35201 | $0.41293 | $3.87M | +17.29% |
| 2022-05-20 | $0.35014 | $0.35206 | $0.35014 | $0.35206 | $1.29M | +0.49% |
| 2022-05-19 | $0.32024 | $0.35033 | $0.32024 | $0.35033 | $1.07M | +9.92% |
| 2022-05-18 | $0.35871 | $0.35871 | $0.31872 | $0.31872 | $1.10M | -11.26% |
| 2022-05-17 | $0.33598 | $0.35915 | $0.33598 | $0.35915 | $1.59M | +6.94% |
| 2022-05-16 | $0.39375 | $0.39375 | $0.33583 | $0.33583 | $2.25M | -14.86% |
| 2022-05-15 | $0.37704 | $0.39444 | $0.37704 | $0.39444 | $2.23M | +4.64% |
| 2022-05-14 | $0.33032 | $0.37694 | $0.33032 | $0.37694 | $2.36M | +13.99% |
| 2022-05-13 | $0.29859 | $0.33068 | $0.29859 | $0.33068 | $3.62M | +10.96% |
| 2022-05-12 | $0.30709 | $0.30709 | $0.29801 | $0.29801 | $2.54M | -2.94% |
| 2022-05-11 | $0.53306 | $0.53306 | $0.30705 | $0.30705 | $5.99M | -42.37% |
| 2022-05-10 | $0.54156 | $0.54156 | $0.53284 | $0.53284 | $10.22M | -1.32% |
| 2022-05-09 | $0.67778 | $0.67778 | $0.53998 | $0.53998 | $18.27M | -20.23% |
| 2022-05-08 | $0.68379 | $0.68379 | $0.67695 | $0.67695 | $1.77M | -0.95% |
| 2022-05-07 | $0.72421 | $0.72421 | $0.68343 | $0.68343 | $1.17M | -5.64% |
| 2022-05-06 | $0.7402 | $0.7402 | $0.72427 | $0.72427 | $1.32M | -2.49% |
| 2022-05-05 | $0.86147 | $0.86147 | $0.74278 | $0.74278 | $7.59M | -13.78% |
| 2022-05-04 | $0.7527 | $0.86152 | $0.7527 | $0.86152 | $3.50M | +14.56% |
| 2022-05-03 | $0.77291 | $0.77291 | $0.75205 | $0.75205 | $6.08M | -2.73% |
| 2022-05-02 | $0.78447 | $0.78447 | $0.77317 | $0.77317 | $12.97M | -1.63% |
| 2022-05-01 | $0.68398 | $0.78599 | $0.68398 | $0.78599 | $3.00M | +14.70% |
| 2022-04-30 | $0.83435 | $0.83435 | $0.68523 | $0.68523 | $2.45M | -17.93% |
| 2022-04-29 | $0.97042 | $0.97042 | $0.8349 | $0.8349 | $2.14M | -14.02% |
| 2022-04-28 | $0.98803 | $0.98803 | $0.97102 | $0.97102 | $990.21K | -1.69% |
| 2022-04-27 | $0.96954 | $0.98767 | $0.96954 | $0.98767 | $1.07M | +1.80% |
| 2022-04-26 | $1.0723 | $1.0723 | $0.9702 | $0.9702 | $5.94M | -9.55% |
| 2022-04-25 | $1.0733 | $1.0733 | $1.0727 | $1.0727 | $2.05M | +0.15% |
| 2022-04-24 | $1.0905 | $1.0905 | $1.071 | $1.071 | $557.02K | -1.82% |
| 2022-04-23 | $1.1126 | $1.1126 | $1.0909 | $1.0909 | $812.33K | -1.95% |
| 2022-04-22 | $1.1152 | $1.1152 | $1.1126 | $1.1126 | $2.72M | -0.26% |
| 2022-04-21 | $1.1765 | $1.1765 | $1.1155 | $1.1155 | $5.59M | -5.16% |
| 2022-04-20 | $1.1838 | $1.1838 | $1.1762 | $1.1762 | $3.67M | -0.78% |
| 2022-04-19 | $1.1421 | $1.1855 | $1.1421 | $1.1855 | $1.59M | +3.91% |
| 2022-04-18 | $1.1141 | $1.1408 | $1.1141 | $1.1408 | $4.21M | +2.38% |
| 2022-04-17 | $1.1551 | $1.1551 | $1.1143 | $1.1143 | $3.37M | -3.55% |
| 2022-04-16 | $1.1794 | $1.1794 | $1.1553 | $1.1553 | $353.85K | -1.99% |
| 2022-04-15 | $1.1533 | $1.1788 | $1.1533 | $1.1788 | $746.16K | +2.29% |
| 2022-04-14 | $1.1931 | $1.1931 | $1.1524 | $1.1524 | $820.78K | -3.38% |
| 2022-04-13 | $1.1633 | $1.1927 | $1.1633 | $1.1927 | $974.44K | +2.62% |
| 2022-04-12 | $1.12 | $1.1622 | $1.12 | $1.1622 | $1.14M | +3.76% |
| 2022-04-11 | $1.2543 | $1.2543 | $1.1201 | $1.1201 | $2.17M | -10.78% |
| 2022-04-10 | $1.3034 | $1.3034 | $1.2554 | $1.2554 | $2.73M | -3.51% |
| 2022-04-09 | $1.2483 | $1.3011 | $1.2483 | $1.3011 | $717.21K | +4.32% |
| 2022-04-08 | $1.3469 | $1.3469 | $1.2472 | $1.2472 | $1.12M | -7.62% |
| 2022-04-07 | $1.3044 | $1.3501 | $1.3044 | $1.3501 | $1.39M | +3.35% |
| 2022-04-06 | $1.4452 | $1.4452 | $1.3064 | $1.3064 | $14.05M | -9.83% |
| 2022-04-05 | $1.5504 | $1.5504 | $1.4488 | $1.4488 | $1.50M | -6.50% |
| 2022-04-04 | $1.6277 | $1.6277 | $1.5495 | $1.5495 | $1.79M | -4.62% |
| 2022-04-03 | $1.5362 | $1.6245 | $1.5362 | $1.6245 | $2.41M | +5.86% |
| 2022-04-02 | $1.5907 | $1.5907 | $1.5345 | $1.5345 | $13.64M | -3.51% |
| 2022-04-01 | $1.4302 | $1.5904 | $1.4302 | $1.5904 | $13.01M | +11.10% |
| 2022-03-31 | $1.4074 | $1.4315 | $1.4074 | $1.4315 | $7.65M | +1.60% |
| 2022-03-30 | $1.4125 | $1.4125 | $1.4089 | $1.4089 | $2.23M | -0.43% |
| 2022-03-29 | $1.4008 | $1.4149 | $1.4008 | $1.4149 | $2.57M | +1.01% |
| 2022-03-28 | $1.4347 | $1.4347 | $1.4008 | $1.4008 | $2.37M | -2.50% |
| 2022-03-27 | $1.3975 | $1.4368 | $1.3975 | $1.4368 | $1.40M | +2.72% |
| 2022-03-26 | $1.3522 | $1.3987 | $1.3522 | $1.3987 | $2.32M | +3.58% |
| 2022-03-25 | $1.3142 | $1.3504 | $1.3142 | $1.3504 | $1.88M | +2.76% |
| 2022-03-24 | $1.3047 | $1.3142 | $1.3047 | $1.3142 | $1.50M | +0.74% |
| 2022-03-23 | $1.2723 | $1.3045 | $1.2723 | $1.3045 | $3.33M | +2.59% |
| 2022-03-22 | $1.2578 | $1.2716 | $1.2578 | $1.2716 | $1.43M | +0.99% |
| 2022-03-21 | $1.2517 | $1.2591 | $1.2517 | $1.2591 | $1.80M | +0.56% |
| 2022-03-20 | $1.3151 | $1.3151 | $1.2521 | $1.2521 | $1.58M | -4.83% |
| 2022-03-19 | $1.2469 | $1.3157 | $1.2469 | $1.3157 | $2.70M | +5.67% |
| 2022-03-18 | $1.2056 | $1.2451 | $1.2056 | $1.2451 | $1.84M | +3.34% |
| 2022-03-17 | $1.2705 | $1.2705 | $1.2048 | $1.2048 | $2.07M | -5.11% |
| 2022-03-16 | $1.1965 | $1.2697 | $1.1965 | $1.2697 | $10.17M | +6.06% |
| 2022-03-15 | $1.0849 | $1.1972 | $1.0849 | $1.1972 | $2.99M | +10.41% |
| 2022-03-14 | $1.1144 | $1.1144 | $1.0843 | $1.0843 | $4.64M | -3.08% |
| 2022-03-13 | $1.1822 | $1.1822 | $1.1187 | $1.1187 | $1.36M | -5.53% |
| 2022-03-12 | $1.2007 | $1.2007 | $1.1842 | $1.1842 | $1.31M | -1.36% |
| 2022-03-11 | $1.2361 | $1.2361 | $1.2005 | $1.2005 | $3.43M | -3.14% |
| 2022-03-10 | $1.3709 | $1.3709 | $1.2395 | $1.2395 | $2.28M | -9.57% |
| 2022-03-09 | $1.3222 | $1.3706 | $1.3222 | $1.3706 | $3.09M | +3.35% |
| 2022-03-08 | $1.3163 | $1.3261 | $1.3163 | $1.3261 | $2.66M | +0.76% |
| 2022-03-07 | $1.4105 | $1.4105 | $1.3161 | $1.3161 | $9.94M | -6.60% |
| 2022-03-06 | $1.6882 | $1.6882 | $1.4091 | $1.4091 | $6.83M | -16.56% |
| 2022-03-05 | $1.6632 | $1.6887 | $1.6632 | $1.6887 | $1.20M | +1.53% |
| 2022-03-04 | $1.8729 | $1.8729 | $1.6631 | $1.6631 | $2.55M | -11.19% |
| 2022-03-03 | $2.0071 | $2.0071 | $1.8727 | $1.8727 | $9.81M | -7.02% |
| 2022-03-02 | $1.8293 | $2.0142 | $1.8293 | $2.0142 | $4.69M | +10.15% |
| 2022-03-01 | $1.7819 | $1.8285 | $1.7819 | $1.8285 | $4.54M | +2.54% |
| 2022-02-28 | $1.5792 | $1.7833 | $1.5792 | $1.7833 | $2.71M | +12.46% |
| 2022-02-27 | $1.7701 | $1.7701 | $1.5856 | $1.5856 | $2.48M | -10.24% |
| 2022-02-26 | $1.7224 | $1.7664 | $1.7224 | $1.7664 | $1.59M | +2.61% |
| 2022-02-25 | $1.4882 | $1.7215 | $1.4882 | $1.7215 | $2.61M | +15.62% |
| 2022-02-24 | $1.5718 | $1.5718 | $1.489 | $1.489 | $4.20M | -5.20% |
| 2022-02-23 | $1.6145 | $1.6145 | $1.5706 | $1.5706 | $4.29M | -2.67% |
| 2022-02-22 | $1.5393 | $1.6136 | $1.5393 | $1.6136 | $1.42M | +4.94% |
| 2022-02-21 | $1.7281 | $1.7281 | $1.5377 | $1.5377 | $5.47M | -10.70% |
| 2022-02-20 | $1.8756 | $1.8756 | $1.722 | $1.722 | $1.82M | -8.19% |
| 2022-02-19 | $1.8623 | $1.8756 | $1.8623 | $1.8756 | $3.32M | +0.65% |
| 2022-02-18 | $1.897 | $1.897 | $1.8634 | $1.8634 | $1.70M | -1.93% |
| 2022-02-17 | $2.0688 | $2.0688 | $1.9001 | $1.9001 | $2.47M | -8.10% |
| 2022-02-16 | $2.0894 | $2.0894 | $2.0676 | $2.0676 | $1.34M | -0.90% |
| 2022-02-15 | $1.9251 | $2.0864 | $1.9251 | $2.0864 | $1.62M | +8.03% |
| 2022-02-14 | $1.8917 | $1.9313 | $1.8917 | $1.9313 | $4.84M | +2.17% |
| 2022-02-13 | $1.95 | $1.95 | $1.8904 | $1.8904 | $1.21M | -3.13% |
| 2022-02-12 | $1.9398 | $1.9515 | $1.9398 | $1.9515 | $5.12M | +0.55% |
| 2022-02-11 | $2.1001 | $2.1001 | $1.9408 | $1.9408 | $2.56M | -7.67% |
| 2022-02-10 | $2.25 | $2.25 | $2.102 | $2.102 | $3.27M | -6.72% |
| 2022-02-09 | $2.2057 | $2.2535 | $2.2057 | $2.2535 | $2.29M | +2.30% |
| 2022-02-08 | $2.3164 | $2.3164 | $2.2028 | $2.2028 | $4.03M | -5.02% |
| 2022-02-07 | $2.1619 | $2.3191 | $2.1619 | $2.3191 | $10.73M | +7.35% |
| 2022-02-06 | $2.0894 | $2.1603 | $2.0894 | $2.1603 | $2.20M | +3.26% |
| 2022-02-05 | $2.1243 | $2.1243 | $2.0921 | $2.0921 | $2.03M | -1.50% |
| 2022-02-04 | $1.9616 | $2.124 | $1.9616 | $2.124 | $3.34M | +8.27% |
| 2022-02-03 | $1.9229 | $1.9617 | $1.9229 | $1.9617 | $3.00M | +2.21% |
| 2022-02-02 | $2.0745 | $2.0745 | $1.9193 | $1.9193 | $3.07M | -7.31% |
| 2022-02-01 | $2.0448 | $2.0708 | $2.0448 | $2.0708 | $3.73M | +1.39% |
| 2022-01-31 | $2.0341 | $2.0424 | $2.0341 | $2.0424 | $3.65M | +0.58% |
| 2022-01-30 | $2.0981 | $2.0981 | $2.0306 | $2.0306 | $2.63M | -3.12% |
| 2022-01-29 | $2.1208 | $2.1208 | $2.096 | $2.096 | $3.87M | -1.35% |
| 2022-01-28 | $2.0815 | $2.1246 | $2.0815 | $2.1246 | $4.62M | +2.02% |
| 2022-01-27 | $2.2437 | $2.2437 | $2.0825 | $2.0825 | $7.00M | -7.19% |
| 2022-01-26 | $2.3814 | $2.3814 | $2.244 | $2.244 | $12.88M | -5.60% |
| 2022-01-25 | $2.2572 | $2.377 | $2.2572 | $2.377 | $9.53M | +5.32% |
| 2022-01-24 | $2.2752 | $2.2752 | $2.2569 | $2.2569 | $13.34M | -0.95% |
| 2022-01-23 | $1.9693 | $2.2785 | $1.9693 | $2.2785 | $9.66M | +15.77% |
| 2022-01-22 | $2.2721 | $2.2721 | $1.9681 | $1.9681 | $13.39M | -13.47% |
| 2022-01-21 | $2.6846 | $2.6846 | $2.2744 | $2.2744 | $13.98M | -15.47% |
| 2022-01-20 | $2.7719 | $2.7719 | $2.6908 | $2.6908 | $6.01M | -2.91% |
| 2022-01-19 | $2.9518 | $2.9518 | $2.7714 | $2.7714 | $6.94M | -6.27% |
| 2022-01-18 | $2.9219 | $2.9568 | $2.9219 | $2.9568 | $6.65M | +1.19% |
| 2022-01-17 | $3.3099 | $3.3099 | $2.9221 | $2.9221 | $9.72M | -11.65% |
| 2022-01-16 | $3.0065 | $3.3075 | $3.0065 | $3.3075 | $13.42M | +10.01% |
| 2022-01-15 | $2.9604 | $3.0065 | $2.9604 | $3.0065 | $4.83M | +1.62% |
| 2022-01-14 | $3.0072 | $3.0072 | $2.9585 | $2.9585 | $7.78M | -1.52% |
| 2022-01-13 | $2.9402 | $3.0041 | $2.9402 | $3.0041 | $14.14M | +2.26% |
| 2022-01-12 | $2.5908 | $2.9376 | $2.5908 | $2.9376 | $11.18M | +13.44% |
| 2022-01-11 | $2.2276 | $2.5895 | $2.2276 | $2.5895 | $19.11M | +16.40% |
| 2022-01-10 | $2.3878 | $2.3878 | $2.2246 | $2.2246 | $12.45M | -7.05% |
| 2022-01-09 | $2.2852 | $2.3932 | $2.2852 | $2.3932 | $7.10M | +4.92% |
| 2022-01-08 | $2.602 | $2.602 | $2.2811 | $2.2811 | $8.71M | -12.39% |
| 2022-01-07 | $2.8898 | $2.8898 | $2.6036 | $2.6036 | $10.89M | -9.91% |
| 2022-01-06 | $2.9346 | $2.9346 | $2.8898 | $2.8898 | $11.07M | -1.54% |
| 2022-01-05 | $2.8786 | $2.935 | $2.8786 | $2.935 | $14.53M | +1.80% |
| 2022-01-04 | $2.8697 | $2.8832 | $2.8697 | $2.8832 | $8.88M | +0.57% |
| 2022-01-03 | $2.4801 | $2.867 | $2.4801 | $2.867 | $8.62M | +15.29% |
| 2022-01-02 | $2.5825 | $2.5825 | $2.4867 | $2.4867 | $4.24M | -3.67% |
| 2022-01-01 | $2.251 | $2.5814 | $2.251 | $2.5814 | $5.82M | +14.65% |
Frequently asked questions
What was the Sonic price on January 1, 2022?
S opened 2022-01-01 at $2.251 and closed that day at $2.5814.
What was the highest price of Sonic in 2022?
The highest was $3.3099 on 2022-01-17; the lowest was $0.16887 on 2022-11-22.
How much did Sonic change in 2022?
S moved -91.12% in 2022, from $2.251 to $0.19984.
More about Sonic
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.