Lido Staked SOL Historical Data

STSOL Page 19
Download
Date Close Price change Market cap Trading volume
Sep 23, 2023 $ 22.36
-1.22%
$ 37.68 million $ 19,969
Sep 22, 2023 $ 22.58
-0.75%
$ 38.05 million $ 19,196
Sep 21, 2023 $ 22.77
+2.54%
$ 38.37 million $ 19,132
Sep 20, 2023 $ 22.22
-0.64%
$ 37.45 million $ 20,063
Sep 19, 2023 $ 22.66
+0.77%
$ 38.19 million $ 21,725
Sep 18, 2023 $ 22.39
+2.58%
$ 37.73 million $ 21,507
Sep 17, 2023 $ 21.89
-0.10%
$ 36.89 million $ 25,135
Sep 16, 2023 $ 21.89
+1.73%
$ 36.88 million $ 19,974
Sep 15, 2023 $ 21.37
-0.32%
$ 36 million $ 21,087
Sep 14, 2023 $ 21.41
+3.39%
$ 36.07 million $ 21,917
Sep 13, 2023 $ 20.5
-0.11%
$ 34.55 million $ 19,676
Sep 12, 2023 $ 20.85
+6.13%
$ 35.13 million $ 22,078
Sep 11, 2023 $ 19.6
-4.79%
$ 33.02 million $ 21,005
Sep 10, 2023 $ 20.6
-8.20%
$ 34.71 million $ 20,566
Sep 9, 2023 $ 22.55
+0.97%
$ 38 million $ 21,617
Sep 8, 2023 $ 22.27
+2.30%
$ 37.52 million $ 22,918
Sep 7, 2023 $ 21.75
-1.12%
$ 36.66 million $ 22,146
Sep 6, 2023 $ 21.98
-3.64%
$ 37.04 million $ 21,064
Sep 5, 2023 $ 23
+3.86%
$ 38.76 million $ 16,488
Sep 4, 2023 $ 22.22
+3.33%
$ 37.44 million $ 21,708
Sep 3, 2023 $ 21.53
-0.42%
$ 36.28 million $ 18,787
Sep 2, 2023 $ 21.59
-0.99%
$ 36.38 million $ 18,687
Sep 1, 2023 $ 21.51
-4.72%
$ 36.26 million $ 18,975
Aug 31, 2023 $ 22.36
-8.20%
$ 37.68 million $ 18,554
Aug 30, 2023 $ 24.4
+1.44%
$ 41.12 million $ 18,842
Aug 29, 2023 $ 24.04
+2.69%
$ 40.51 million $ 19,070
Aug 28, 2023 $ 23.58
-2.21%
$ 39.73 million $ 18,340
Aug 27, 2023 $ 23.84
-0.60%
$ 40.18 million $ 18,461
Aug 26, 2023 $ 23.92
+4.90%
$ 40.31 million $ 18,959
Aug 25, 2023 $ 22.85
-7.57%
$ 38.5 million $ 19,651
Aug 24, 2023 $ 24.71
+2.73%
$ 41.64 million $ 19,097
Aug 23, 2023 $ 23.86
+0.98%
$ 40.21 million $ 18,830
Aug 22, 2023 $ 22.96
-3.55%
$ 38.7 million $ 18,230
Aug 21, 2023 $ 23.88
-4.01%
$ 40.24 million $ 19,381
Aug 20, 2023 $ 25.2
+1.19%
$ 42.47 million $ 19,677
Aug 19, 2023 $ 24.98
+0.37%
$ 42.09 million $ 18,973
Aug 18, 2023 $ 24.81
-2.03%
$ 41.81 million $ 18,240
Aug 17, 2023 $ 25.07
-5.11%
$ 42.25 million $ 18,397
Aug 16, 2023 $ 26.65
-4.32%
$ 44.91 million $ 28,715
Aug 15, 2023 $ 27.86
+1.18%
$ 46.95 million $ 26,036
Aug 14, 2023 $ 27.78
-3.03%
$ 46.81 million $ 19,099
Aug 13, 2023 $ 28.37
+0.20%
$ 47.81 million $ 44,093
Aug 12, 2023 $ 27.96
+3.21%
$ 47.11 million $ 6,482
Aug 11, 2023 $ 27.36
-2.26%
$ 46.11 million $ 5,843
Aug 10, 2023 $ 27.58
+2.78%
$ 46.48 million $ 19,561
Aug 9, 2023 $ 26.72
-4.77%
$ 45.03 million $ 358,786
Aug 8, 2023 $ 27.78
+6.43%
$ 46.81 million $ 19,646
Aug 7, 2023 $ 26.11
+1.21%
$ 43.99 million $ 19,498
Aug 6, 2023 $ 25.86
+0.02%
$ 43.57 million $ 13,331
Aug 5, 2023 $ 25.82
+1.20%
$ 43.52 million $ 99,364