CCC - CoinMarketCap USD

Sonic (prev. FTM) USD Price (S32684-USD)

0.39
-0.02
(-5.11%)
As of 1:45:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 31, 20250.3904770.3953130.3764390.3917760.391776134,367,872
May 30, 20250.4336120.4376920.3857930.3904150.390415150,663,277
May 29, 20250.4452670.4581660.4333750.4336150.43361579,225,540
May 28, 20250.4468930.4512900.4303770.4452670.44526785,185,985
May 27, 20250.4466530.4616400.4363860.4468960.44689686,302,795
May 26, 20250.4584630.4702090.4407730.4466490.44664975,219,912
May 25, 20250.4702330.4713270.4352410.4585290.45852996,552,863
May 24, 20250.4692220.4800600.4651230.4702330.47023379,141,359
May 23, 20250.5253370.5416270.4673960.4692320.469232170,605,222
May 22, 20250.5090560.5359450.5086890.5253580.525358117,566,292
May 21, 20250.5017320.5221390.4958490.5090290.509029103,508,523
May 20, 20250.4995670.5082010.4893900.5017320.50173272,835,859
May 19, 20250.5151870.5163740.4806090.4995680.499568100,472,651
May 18, 20250.4965130.5266840.4885280.5153010.515301102,650,181
May 17, 20250.5220850.5220850.4863210.4965130.496513109,658,918
May 16, 20250.5394030.5491680.5182750.5220850.52208590,459,924
May 15, 20250.5745180.5795490.5279620.5394040.539404158,146,714
May 14, 20250.6014410.6096450.5674550.5745180.574518108,272,279
May 13, 20250.5896990.6178500.5532220.6014660.601466156,977,482
May 12, 20250.5822950.6220010.5665410.5896990.589699217,977,857
May 11, 20250.6168730.6186710.5663930.5822900.582290143,017,332
May 10, 20250.5888450.6227870.5792220.6168890.616889154,460,869
May 9, 20250.5668290.6159140.5634380.5888450.588845192,006,240
May 8, 20250.5086540.5743830.5086350.5668290.566829167,622,659
May 7, 20250.5103450.5183250.4963720.5086550.50865571,031,033
May 6, 20250.5130900.5161250.4905300.5103450.51034579,951,836
May 5, 20250.5197200.5269250.5036720.5131060.51310689,541,340
May 4, 20250.5474120.5537380.5168560.5196880.51968892,313,296
May 3, 20250.5791120.5805600.5430800.5474120.54741278,943,739
May 2, 20250.5707100.5931280.5390600.5791120.579112214,750,837
May 1, 20250.4949180.5997300.4936580.5706910.570691284,295,586
Apr 30, 20250.5132880.5181460.4667050.4949180.494918100,365,409
Apr 29, 20250.5200260.5285560.5059870.5132880.51328872,898,037
Apr 28, 20250.5185600.5398180.5062620.5200240.520024108,585,752
Apr 27, 20250.5397420.5479440.5115430.5185510.51855190,191,209
Apr 26, 20250.5294310.5711390.5291720.5397420.539742144,266,156
Apr 25, 20250.5102150.5455760.5007910.5294240.529424169,104,517
Apr 24, 20250.5121420.5196330.4866450.5102150.510215123,974,974
Apr 23, 20250.5113400.5339610.5033910.5121420.512142171,008,637
Apr 22, 20250.4565530.5132350.4488440.5113290.511329158,729,147
Apr 21, 20250.4655310.4993540.4505320.4565020.456502136,370,590
Apr 20, 20250.4770530.4790600.4564800.4655310.46553155,354,280
Apr 19, 20250.4596040.4792790.4552020.4770580.47705859,341,902
Apr 18, 20250.4688170.4770270.4576190.4596040.45960458,542,568
Apr 17, 20250.4648740.4826330.4613690.4688170.46881769,048,213
Apr 16, 20250.4721460.4822130.4596500.4648740.464874101,577,670
Apr 15, 20250.4897460.5143090.4704400.4721680.472168121,185,426
Apr 14, 20250.4870370.5191760.4852650.4897460.489746109,028,243
Apr 13, 20250.5262600.5289760.4805820.4870370.487037107,185,743
Apr 12, 20250.4803670.5374020.4732190.5262600.526260155,254,903
Apr 11, 20250.4662010.4900840.4602650.4803230.480323142,974,648
Apr 10, 20250.4883250.4927920.4573100.4662010.466201166,479,777
Apr 9, 20250.3953260.4965600.3803760.4880810.488081285,087,323
Apr 8, 20250.4323150.4422810.3931040.3953110.395311155,292,128
Apr 7, 20250.4369470.4582030.3825980.4323150.432315328,504,460
Apr 6, 20250.4977550.4977790.4301030.4369200.436920145,152,976
Apr 5, 20250.5012920.5093760.4894750.4977600.49776082,640,208
Apr 4, 20250.4836420.5140360.4689120.5012920.501292192,145,969
Apr 3, 20250.4678000.4850860.4375840.4836460.483646144,415,687
Apr 2, 20250.5058610.5226400.4609980.4678080.467808206,387,491
Apr 1, 20250.4844400.5270540.4838880.5058610.505861129,057,668
Mar 31, 20250.4937920.4966060.4594270.4844400.484440135,069,944
Mar 30, 20250.4873790.5055000.4798170.4937920.493792105,563,118
Mar 29, 20250.5413320.5442210.4766020.4874270.487427132,734,183
Mar 28, 20250.6027830.6034510.5319700.5413320.541332154,268,623
Mar 27, 20250.6028980.6249640.5910610.6027570.602757139,837,812
Mar 26, 20250.6062280.6352930.5891560.6029050.602905166,386,520
Mar 25, 20250.5945700.6313920.5779620.6062280.606228165,023,542
Mar 24, 20250.5398560.6185830.5291770.5945700.594570227,749,242
Mar 23, 20250.5065130.5429630.5031130.5398560.539856119,336,076
Mar 22, 20250.5043550.5225550.5042740.5065130.50651378,243,592
Mar 21, 20250.5114460.5224280.4862820.5043550.504355115,066,488
Mar 20, 20250.5499500.5558080.5069780.5114460.511446135,273,313
Mar 19, 20250.4944380.5510920.4942610.5499280.549928203,166,792
Mar 18, 20250.5010410.5010410.4705390.4944350.494435140,353,749
Mar 17, 20250.4956450.5155010.4907710.5009990.500999175,697,764
Mar 16, 20250.5504790.5505010.4863110.4956220.495622167,460,401
Mar 15, 20250.5287630.5601310.5192590.5505130.550513115,240,181
Mar 14, 20250.4838740.5481580.4803170.5287630.528763219,575,469
Mar 13, 20250.4511290.5059270.4473550.4838740.483874225,088,353
Mar 12, 20250.4277660.4563920.4115130.4511290.451129129,569,546
Mar 11, 20250.4270160.4491910.4065690.4277660.427766160,227,167
Mar 10, 20250.4372360.4662710.4105540.4271050.427105176,219,931
Mar 9, 20250.5085860.5114650.4316850.4372390.437239159,128,459
Mar 8, 20250.5071680.5199410.5012760.5085850.508585106,342,220
Mar 7, 20250.5329300.5409250.5009160.5071680.507168189,690,615
Mar 6, 20250.5923200.6197040.5316060.5329300.532930188,859,771
Mar 5, 20250.5630810.6108230.5409070.5923200.592320209,842,141
Mar 4, 20250.5972510.5972510.4977210.5630810.563081335,345,728
Mar 3, 20250.7478990.7479690.5887270.5974200.597420241,992,024
Mar 2, 20250.7259860.7711460.7157150.7479130.747913312,170,425
Mar 1, 20250.6730700.7587120.6686630.7259860.725986250,430,923
Feb 28, 20250.6964720.6964720.6171650.6730700.673070301,748,638
Feb 27, 20250.7276760.7481010.6862410.6964720.696472221,855,512
Feb 26, 20250.7625540.7667460.6722810.7276820.727682325,160,299
Feb 25, 20250.8087210.8160010.6827600.7625460.762546518,216,878
Feb 24, 20250.8503860.9152820.7949530.8087520.808752448,244,634
Feb 23, 20250.8015850.8521040.7984970.8503860.850386224,796,811
Feb 22, 20250.8582020.9142940.7921450.8015850.801585369,872,363
Feb 21, 20250.8654640.9890540.8287370.8582020.858202838,632,874
Feb 20, 20250.7127620.8940330.6969310.8654640.865464541,048,265
Feb 19, 20250.5982440.7330020.5924490.7127620.712762381,540,249
Feb 18, 20250.6083770.6273480.5664220.5982440.598244199,606,090
Feb 17, 20250.5294250.6236870.5294250.6083770.608377217,037,278
Feb 16, 20250.5134910.5375160.5086650.5294250.52942574,296,189
Feb 15, 20250.5491920.5617360.5094210.5134940.51349474,042,821
Feb 14, 20250.5338520.5582850.5303150.5491880.549188111,934,033
Feb 13, 20250.5563260.5844500.5296150.5338520.533852187,457,456
Feb 12, 20250.4536590.5603430.4514950.5563260.556326221,282,415
Feb 11, 20250.4361860.4794030.4355950.4536590.45365995,983,103
Feb 10, 20250.4105660.4466650.3989890.4361860.43618689,552,778
Feb 9, 20250.4118160.4174090.3942030.4105660.41056665,173,358
Feb 8, 20250.3951410.4176470.3774300.4118160.41181686,849,643
Feb 7, 20250.4245750.4486690.3853890.3951410.39514193,752,280
Feb 6, 20250.4392520.4752350.4212640.4245750.424575116,610,799
Feb 5, 20250.4371670.4584960.4256440.4392520.43925289,517,249
Feb 4, 20250.4699690.4724540.4136660.4371670.437167122,430,802
Feb 3, 20250.4583470.4794520.3336600.4699690.469969231,593,948
Feb 2, 20250.4918400.5150340.4329970.4583470.458347158,114,238
Feb 1, 20250.5648820.5696800.4872520.4918400.491840103,916,420
Jan 31, 20250.5178830.6009670.5027640.5648140.564814189,420,147
Jan 30, 20250.4864920.5355730.4860590.5178830.517883116,122,712
Jan 29, 20250.4404190.4992530.4392030.4864710.486471115,080,956
Jan 28, 20250.4922300.4942840.4356450.4404110.44041190,597,532
Jan 27, 20250.5155620.5205710.4605850.4922300.492230138,177,809
Jan 26, 20250.5372540.5549030.5148410.5155620.51556293,779,018
Jan 25, 20250.5354060.5466680.5254550.5373160.537316126,231,392
Jan 24, 20250.5807230.5819270.5277230.5354060.535406162,095,136
Jan 23, 20250.5936330.6049040.5640040.5807230.580723158,521,848
Jan 22, 20250.6058210.6538910.5935310.5935310.593531209,598,555
Jan 21, 20250.5178800.6297410.4996800.6058210.605821320,330,813
Jan 20, 20250.5640020.5923410.5104110.5178800.517880228,485,473
Jan 19, 20250.6801820.6850350.5508630.5640020.564002268,931,864
Jan 18, 20250.7800140.7852800.6633630.6801820.680182166,269,799
Jan 17, 20250.7816370.8142000.7643450.7800140.780014146,014,380
Jan 16, 20250.8303630.8444350.7661380.7816370.781637162,355,635
Jan 15, 20250.7055560.8449010.6998680.8303630.83036340,478,777
Jan 14, 20250.6736700.7094530.6699270.7055560.7055567,069,598
Jan 13, 20250.6985780.7120300.6250040.6736700.6736709,618,192
Jan 12, 20250.7126650.7194010.6897990.6985870.6985872,936,956
Jan 11, 20250.7104990.7363810.6914580.7126650.7126652,973,671
Jan 10, 20250.6492090.7506570.6378490.7114510.7114515,796,089
Jan 9, 20250.6943760.6943760.6211950.6492090.6492092,548,662
Jan 8, 20250.6864350.7135160.6295940.6943760.6943761,666,650
Jan 7, 20250.7829240.8502850.6400160.6864350.6864351,321,076
Jan 6, 20250.8267020.8800860.7497210.7829240.78292476,672
Jan 5, 20250.8600190.9871320.7108690.8267020.82670291,587
Jan 4, 20250.9939069.0005310.8298730.8600190.86001991,040
Jan 3, 20250.8255581.0358950.8070400.9939060.993906185,268

Related Tickers

BTC-USD Bitcoin USD
104,134.11
-1.60%
 
ETH-USD Ethereum USD
2,532.83
-2.32%
 
USDT-USD Tether USDt USD
1.00
+0.07%
 
XRP-USD XRP USD
2.16
-1.25%
 
BNB-USD BNB USD
657.78
-2.01%
 
SOL-USD Solana USD
155.07
-4.47%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
DOGE-USD Dogecoin USD
0.19
-5.81%
 
TRX-USD TRON USD
0.27
-1.37%
 
ADA-USD Cardano USD
0.68
-3.73%
 
WTRX-USD Wrapped TRON USD
0.27
-1.20%
 
STETH-USD Lido Staked ETH USD
2,533.75
-2.37%
 
WBTC-USD Wrapped Bitcoin USD
104,054.60
-1.50%
 
WSTETH-USD Lido wstETH USD
3,046.70
-2.78%
 
HYPE32196-USD Hyperliquid USD
32.64
-0.51%
 
SUI20947-USD Sui USD
3.19
-7.75%
 
LINK-USD Chainlink USD
13.91
-3.80%
 
AVAX-USD Avalanche USD
20.58
-4.85%
 
WETH-USD WETH USD
2,533.49
-2.73%
 
XLM-USD Stellar USD
0.26
-3.03%
 
BCH-USD Bitcoin Cash USD
412.79
+1.05%
 
LEO-USD UNUS SED LEO USD
8.76
-4.93%
 
TON11419-USD Toncoin USD
3.09
-6.66%
 
SHIB-USD Shiba Inu USD
0.00
-5.23%
 
USDS33039-USD USDS USD
1.00
-0.06%
 
HBAR-USD Hedera USD
0.16
-6.16%
 
BTCB-USD Bitcoin BEP2 USD
103,887.91
-1.73%
 
AETHWETH-USD Aave Ethereum WETH USD
2,532.55
-2.40%
 
LTC-USD Litecoin USD
86.78
-3.53%
 
WBETH-USD Wrapped Beacon ETH USD
2,712.29
-2.28%
 
WEETH-USD Wrapped eETH USD
2,714.83
-2.11%
 
DOT-USD Polkadot USD
4.06
-3.08%
 
XMR-USD Monero USD
326.86
-1.26%
 
BGB-USD Bitget Token USD
4.74
-3.96%
 
USDE29470-USD Ethena USDe USD
1.00
+0.13%
 
DAI-USD Dai USD
1.00
+0.01%
 
PEPE24478-USD Pepe USD
0.00
-10.43%
 
PI35697-USD Pi USD
0.63
-6.87%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
104,031.05
-1.98%
 
AETHUSDT-USD Aave Ethereum USDT USD
1.00
+0.04%
 
UNI7083-USD Uniswap USD
6.04
-8.60%
 
AAVE-USD Aave USD
249.62
+0.88%
 
TAO22974-USD Bittensor USD
403.28
-0.48%
 
SUSDE-USD Ethena Staked USDe USD
1.18
+0.18%
 
OKB-USD OKB USD
50.25
-1.58%
 
NEAR-USD NEAR Protocol USD
2.44
-6.90%
 
APT21794-USD Aptos USD
4.71
-7.33%
 
JITOSOL-USD Jito Staked SOL USD
186.99
-4.38%
 
CRO-USD Cronos USD
0.11
+8.57%
 
ONDO-USD Ondo USD
0.82
-4.28%
 
ICP-USD Internet Computer USD
4.83
-3.52%
 
ETC-USD Ethereum Classic USD
16.91
-3.41%
 
GT-USD GateToken USD
19.25
-2.46%
 
MNT27075-USD Mantle USD
0.67
-0.80%
 
KAS-USD Kaspa USD
0.09
-8.61%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
11.07
-2.78%
 
TRUMP35336-USD OFFICIAL TRUMP USD
11.04
-3.14%
 
POL28321-USD POL (prev. MATIC) USD
0.21
-3.71%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.03%
 
VET-USD VeChain USD
0.02
-4.25%
 
RENDER-USD Render USD
3.86
-4.69%
 
FTN-USD Fasttoken USD
4.44
+0.10%
 
LBTC33652-USD Lombard Staked BTC USD
103,798.16
-1.65%
 
FET-USD Artificial Superintelligence Alliance USD
0.75
-8.46%
 
WLD-USD Worldcoin USD
1.15
-6.19%
 
ENA-USD Ethena USD
0.30
-10.94%
 
FIL-USD Filecoin USD
2.55
-4.07%
 
ATOM-USD Cosmos USD
4.32
-2.37%
 
ALGO-USD Algorand USD
0.19
-4.82%
 
FDUSD-USD First Digital USD USD
1.00
+0.00%
 
ARB11841-USD Arbitrum USD
0.34
-6.97%
 
SKY33038-USD Sky USD
0.07
-0.87%
 
JLP-USD Jupiter Perps LP USD
4.43
-1.83%
 
JUP29210-USD Jupiter USD
0.52
-6.60%
 
BBTC31369-USD BounceBit BTC USD
103,519.71
-1.47%
 
TIA-USD Celestia USD
2.17
-7.95%
 
KCS-USD KuCoin Token USD
11.26
-0.58%
 
BNSOL-USD Binance Staked SOL USD
163.55
-4.40%
 
VIRTUAL-USD Virtuals Protocol USD
2.07
-1.66%
 
WZEDX-USD Wrapped Zedxion USD
0.32
-0.81%
 
BONK-USD Bonk USD
0.00
-6.70%
 
QNT-USD Quant USD
107.35
+0.89%
 
INJ-USD Injective USD
12.23
-12.36%
 
RETH-USD Rocket Pool ETH USD
2,876.33
-3.17%
 
DEXE-USD DeXe USD
14.11
+1.07%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,639.34
-2.81%
 
STX4847-USD Stacks USD
0.73
-6.36%
 
OP-USD Optimism USD
0.64
-7.54%
 
FORM23635-USD Four USD
2.88
-1.94%
 
IP-USD Story USD
3.93
-1.61%
 
FARTCOIN-USD Fartcoin USD
1.10
-2.65%
 
FLR-USD Flare USD
0.02
-4.48%
 
WBNB-USD Wrapped BNB USD
657.86
-1.99%
 
SEI-USD Sei USD
0.19
-5.82%
 
IMX10603-USD Immutable USD
0.55
-6.38%
 
A36462-USD Vaulta USD
0.63
-11.09%
 
SOLVBTC-USD SolvBTC USD
103,788.28
-1.48%
 
XDC-USD XDC Network USD
0.06
-1.64%
 
GRT6719-USD The Graph USD
0.10
-3.49%