Origin Sonic current market price is $0.339 with a 24 hour trading volume of $3,211.28K. The total available supply of Origin Sonic is 31.40M OS. It has secured Rank 1770 in the cryptocurrency market with a marketcap of $10.53M. The OS price is 2.5% up in the last one hour.
The high price of the Origin Sonic is $0.339 and low price is $0.298 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
1770
$0.339
$10.53M 8.47%
$10.53M
$3,211.28K
31.40M OS
31.40M OS
(Not Available)
$0.339
$0.298
$0.989 66.13%
21 Feb 2025
$0.249 34.49%
22 Jun 2025
Want to convert more cryptocurrencies?
2.5%
10.23%
11.03%
14.37%
17.14%
4.95%
27.77%
0%
Historical data of Origin Sonic past 365 days.
Date | Market Cap | Volume | Close |
---|---|---|---|
2025-01-22 | $42,152.20 | $18,815.38 | $0.60 |
2025-01-23 | $42,161.79 | $18,819.66 | $0.60 |
2025-01-24 | $738,287.13 | $197,953.26 | $0.58 |
2025-01-25 | $895,922.30 | $175,092.76 | $0.53 |
2025-01-26 | $1,005,546.92 | $83,354.00 | $0.54 |
2025-01-27 | $1,022,692.10 | $157,822.66 | $0.51 |
2025-01-28 | $995,619.06 | $47,340.56 | $0.49 |
2025-01-29 | $1,170,384.69 | $142,486.54 | $0.44 |
2025-01-30 | $1,489,330.62 | $238,099.33 | $0.49 |
2025-01-31 | $1,904,354.91 | $688,088.17 | $0.52 |
2025-02-01 | $2,357,559.85 | $232,162.25 | $0.56 |
2025-02-02 | $2,271,594.24 | $541,764.12 | $0.49 |
2025-02-03 | $2,171,298.46 | $272,412.91 | $0.45 |
2025-02-04 | $2,444,906.50 | $327,234.25 | $0.47 |
2025-02-05 | $2,558,083.17 | $389,331.18 | $0.43 |
2025-02-06 | $2,766,712.66 | $423,711.39 | $0.44 |
2025-02-07 | $3,068,727.13 | $880,247.88 | $0.42 |
2025-02-08 | $3,974,629.75 | $607,645.69 | $0.40 |
2025-02-09 | $4,520,758.76 | $1,812,315.12 | $0.41 |
2025-02-10 | $4,606,506.20 | $1,008,616.54 | $0.41 |
2025-02-11 | $5,064,390.95 | $983,943.06 | $0.44 |
2025-02-12 | $5,847,422.04 | $751,213.10 | $0.45 |
2025-02-13 | $7,308,963.41 | $969,954.47 | $0.55 |
2025-02-14 | $7,316,355.15 | $2,122,826.47 | $0.53 |
2025-02-15 | $8,101,814.84 | $1,183,402.64 | $0.55 |
2025-02-16 | $7,725,845.94 | $605,068.88 | $0.51 |
2025-02-17 | $7,959,305.78 | $838,398.65 | $0.53 |
2025-02-18 | $9,449,737.71 | $2,294,454.80 | $0.61 |
2025-02-19 | $9,398,888.49 | $1,865,467.47 | $0.60 |
2025-02-20 | $12,719,547.15 | $3,421,782.38 | $0.72 |
2025-02-21 | $17,394,151.00 | $4,991,704.89 | $0.87 |
2025-02-22 | $17,853,119.38 | $6,151,632.31 | $0.86 |
2025-02-23 | $20,004,835.83 | $3,638,739.64 | $0.81 |
2025-02-24 | $21,566,620.83 | $3,406,211.67 | $0.85 |
2025-02-25 | $22,213,820.94 | $5,421,541.76 | $0.81 |
2025-02-26 | $24,272,198.09 | $8,704,365.14 | $0.76 |
2025-02-27 | $27,844,981.02 | $7,378,557.74 | $0.73 |
2025-02-28 | $28,713,158.98 | $5,678,955.37 | $0.69 |
2025-03-01 | $28,223,298.36 | $5,591,062.21 | $0.67 |
2025-03-02 | $32,626,742.54 | $4,283,320.02 | $0.72 |
2025-03-03 | $35,967,690.21 | $5,881,861.08 | $0.75 |
2025-03-04 | $29,599,543.76 | $3,431,200.33 | $0.60 |
2025-03-05 | $28,931,912.68 | $5,601,632.56 | $0.56 |
2025-03-06 | $33,843,631.94 | $7,241,030.26 | $0.59 |
2025-03-07 | $31,717,725.71 | $7,437,392.68 | $0.53 |
2025-03-08 | $30,162,336.76 | $5,296,240.83 | $0.51 |
2025-03-09 | $30,279,610.61 | $3,820,609.03 | $0.51 |
2025-03-10 | $25,440,272.69 | $3,491,708.63 | $0.43 |
2025-03-11 | $24,484,255.35 | $2,414,707.38 | $0.43 |
2025-03-12 | $24,530,980.12 | $24,117,602.62 | $0.43 |
2025-03-13 | $26,058,962.80 | $15,558,577.22 | $0.45 |
2025-03-14 | $27,848,322.65 | $11,807,569.32 | $0.48 |
2025-03-15 | $30,311,857.81 | $11,441,403.19 | $0.53 |
2025-03-16 | $31,285,840.83 | $5,864,233.69 | $0.55 |
2025-03-17 | $28,181,123.35 | $18,845,908.33 | $0.50 |
2025-03-18 | $28,390,916.85 | $13,548,235.48 | $0.50 |
2025-03-19 | $28,051,645.11 | $7,784,083.34 | $0.49 |
2025-03-20 | $30,501,540.52 | $11,389,506.85 | $0.55 |
2025-03-21 | $28,584,749.47 | $7,321,092.92 | $0.51 |
2025-03-22 | $28,250,685.73 | $6,272,562.37 | $0.50 |
2025-03-23 | $28,364,936.67 | $4,990,635.70 | $0.51 |
2025-03-24 | $30,177,474.34 | $6,364,187.45 | $0.54 |
2025-03-25 | $32,911,711.13 | $11,119,132.03 | $0.59 |
2025-03-26 | $33,265,018.88 | $673,691.48 | $0.60 |
2025-03-27 | $32,972,869.83 | $34,044,167.51 | $0.60 |
2025-03-28 | $33,042,825.92 | $15,568,715.44 | $0.60 |
2025-03-29 | $29,608,439.72 | $15,195,913.45 | $0.54 |
2025-03-30 | $26,528,932.64 | $10,325,990.21 | $0.48 |
2025-03-31 | $26,991,431.52 | $10,242,155.91 | $0.49 |
2025-04-01 | $26,437,743.17 | $11,471,289.64 | $0.48 |
2025-04-02 | $27,670,911.87 | $9,977,641.77 | $0.50 |
2025-04-03 | $24,474,851.10 | $19,411,618.97 | $0.47 |
2025-04-04 | $25,054,985.66 | $11,612,397.38 | $0.48 |
2025-04-05 | $24,982,865.79 | $14,952,354.59 | $0.50 |
2025-04-06 | $24,735,193.72 | $4,646,818.78 | $0.50 |
2025-04-07 | $21,915,974.30 | $12,843,662.34 | $0.43 |
2025-04-08 | $21,027,914.43 | $34,200,734.04 | $0.43 |
2025-04-09 | $19,110,515.63 | $1,959,291.57 | $0.39 |
2025-04-10 | $23,383,683.79 | $24,462,292.96 | $0.48 |
2025-04-11 | $22,552,415.44 | $11,253,695.30 | $0.47 |
2025-04-12 | $23,102,521.37 | $10,358,491.72 | $0.48 |
2025-04-13 | $25,320,522.96 | $7,856,968.89 | $0.52 |
2025-04-14 | $23,189,250.48 | $8,948,545.60 | $0.48 |
2025-04-15 | $23,192,585.61 | $9,628,399.93 | $0.49 |
2025-04-16 | $21,716,160.20 | $6,674,261.77 | $0.47 |
2025-04-17 | $21,480,148.45 | $7,372,045.95 | $0.46 |
2025-04-18 | $21,689,019.85 | $6,024,195.93 | $0.47 |
2025-04-19 | $21,036,284.46 | $320,501.80 | $0.46 |
2025-04-20 | $21,739,624.17 | $1,250,809.42 | $0.47 |
2025-04-21 | $21,193,700.98 | $6,064,534.43 | $0.46 |
2025-04-22 | $20,726,191.97 | $7,941,015.14 | $0.45 |
2025-04-23 | $23,304,874.82 | $14,972,969.83 | $0.51 |
2025-04-24 | $23,204,865.95 | $14,687,168.86 | $0.51 |
2025-04-25 | $23,064,235.66 | $10,465,731.12 | $0.51 |
2025-04-26 | $23,637,721.15 | $14,778,135.43 | $0.53 |
2025-04-27 | $22,857,683.43 | $15,711,649.93 | $0.54 |
2025-04-28 | $21,983,670.02 | $8,478,631.11 | $0.52 |
2025-04-29 | $22,054,378.21 | $11,344,262.70 | $0.52 |
2025-04-30 | $21,777,228.44 | $10,296,560.45 | $0.51 |
2025-05-01 | $20,678,969.61 | $7,148,573.25 | $0.49 |
2025-05-02 | $23,784,173.67 | $14,040,528.85 | $0.57 |
2025-05-03 | $24,169,566.06 | $8,026,876.25 | $0.58 |
2025-05-04 | $22,475,345.42 | $5,394,621.81 | $0.54 |
2025-05-05 | $21,297,298.16 | $5,466,335.91 | $0.52 |
2025-05-06 | $21,025,582.24 | $6,965,618.31 | $0.51 |
2025-05-07 | $20,729,414.22 | $854,018.30 | $0.51 |
2025-05-08 | $20,692,693.36 | $5,488,274.17 | $0.51 |
2025-05-09 | $22,993,546.86 | $779,004.71 | $0.56 |
2025-05-10 | $23,745,576.95 | $36,536,544.71 | $0.58 |
2025-05-11 | $24,794,770.69 | $888,763.89 | $0.61 |
2025-05-12 | $23,564,351.26 | $29,020,238.73 | $0.58 |
2025-05-13 | $23,820,268.66 | $49,960,803.87 | $0.59 |
2025-05-14 | $24,365,761.87 | $998,078.53 | $0.60 |
2025-05-15 | $22,842,309.45 | $21,236,885.05 | $0.57 |
2025-05-16 | $21,373,573.12 | $19,914,087.21 | $0.54 |
2025-05-17 | $20,790,823.51 | $1,942,266.23 | $0.52 |
2025-05-18 | $19,169,970.41 | $10,422,781.12 | $0.49 |
2025-05-19 | $19,613,796.15 | $15,951,370.96 | $0.51 |
2025-05-20 | $19,227,912.68 | $12,570,840.03 | $0.50 |
2025-05-21 | $19,265,310.40 | $9,579,216.94 | $0.50 |
2025-05-22 | $19,642,022.71 | $19,108,710.43 | $0.51 |
2025-05-23 | $20,154,954.00 | $21,364,535.49 | $0.52 |
2025-05-24 | $18,177,294.43 | $1,184,937.04 | $0.47 |
2025-05-25 | $18,041,446.66 | $8,432,861.66 | $0.47 |
2025-05-26 | $17,676,729.78 | $11,236,717.25 | $0.46 |
2025-05-27 | $17,037,638.42 | $7,622,442.10 | $0.44 |
2025-05-28 | $17,086,780.56 | $11,015,512.80 | $0.44 |
2025-05-28 | $16,876,564.93 | $983,603.00 | $0.44 |
Compare live prices of Origin Sonic on top exchanges.
Origin Sonic (OS) is a pure Lossless Token, fully backed by reserves of the network token S. Its robust design and strong peg make it an ideal foundation for attractive yield opportunities across DeFi. Through its rebasing mechanism, Origin Sonic allows holders to earn yield directly in their wallets without needing to stake or lock their assets while maintaining full control over their capital. Origin Sonic is available on the largest decentralized exchanges (DEXs) on the Sonic blockchain. Developed by a team of experts at Origin Protocol.
The NFT market has staged a strong recovery NFTs are staging a comeback, with buyer activity nearly tripling and sales volume rising by 30.09% to $173.2 million. New data from CryptoSlam reveals that NFT buyers and sellers surged, while total…...
Read MoreEric Trump urges bullish bets on crypto; altcoins like LILPEPE, TRON, KAS, and ALGO gain investor attention. #partnercontent...
Read MorePEPETO emerges as a top crypto pick, blending memecoin hype with real blockchain utility for 2025. #partnercontent...
Read More