Lido Staked SOL Historical Data

STSOL Page 22
Download
Date Close Price change Market cap Trading volume
Apr 26, 2023 $ 23.8
+0.10%
$ 40.1 million $ 27,977
Apr 25, 2023 $ 23.84
+3.40%
$ 40.18 million $ 15,877
Apr 24, 2023 $ 22.86
-3.30%
$ 38.53 million $ 16,508
Apr 23, 2023 $ 23.52
-2.36%
$ 39.63 million $ 27,265
Apr 22, 2023 $ 24.05
+6.08%
$ 40.53 million $ 20,034
Apr 21, 2023 $ 22.74
-5.60%
$ 38.32 million $ 14,075
Apr 20, 2023 $ 24.08
-7.04%
$ 40.58 million $ 15,985
Apr 19, 2023 $ 25.91
-6.07%
$ 43.67 million $ 58,241
Apr 18, 2023 $ 27.57
-0.81%
$ 46.46 million $ 16,623
Apr 17, 2023 $ 27.66
-3.94%
$ 46.61 million $ 23,214
Apr 16, 2023 $ 28.26
+7.62%
$ 47.63 million $ 17,402
Apr 15, 2023 $ 26.34
-1.12%
$ 44.39 million $ 17,727
Apr 14, 2023 $ 26.63
-0.02%
$ 44.88 million $ 22,308
Apr 13, 2023 $ 26.61
+2.61%
$ 44.84 million $ 27,183
Apr 12, 2023 $ 25.88
+2.06%
$ 43.61 million $ 18,724
Apr 11, 2023 $ 25.18
+9.94%
$ 42.42 million $ 32,469
Apr 10, 2023 $ 23.25
-95.40%
$ 39.18 million $ 82,032
Nov 15, 2022 $ 12.23
-0.06%
$ -- $ 535
Nov 14, 2022 $ 12.24
-1.24%
$ 20.62 million $ 3,610
Nov 13, 2022 $ 12.38
-9.96%
$ 20.87 million $ 338
Nov 12, 2022 $ 18.54
+4.23%
$ 31.24 million $ 43
Nov 11, 2022 $ 17.79
+1.79%
$ 29.97 million $ 12,960
Nov 10, 2022 $ 17.47
+188.20%
$ 29.45 million $ 7.1 million
Nov 9, 2022 $ 6.06
-76.27%
$ 10.22 million $ 3.63 million
Nov 8, 2022 $ 25.55
-18.54%
$ 43.06 million $ 1.84 million
Nov 7, 2022 $ 31.37
-11.30%
$ 52.86 million $ 639,930
Nov 6, 2022 $ 35.36
-9.31%
$ 59.59 million $ 541,307
Nov 5, 2022 $ 38.99
+8.42%
$ 65.71 million $ 706,710
Nov 4, 2022 $ 35.97
+8.71%
$ 60.61 million $ 468,550
Nov 3, 2022 $ 33.09
+0.66%
$ 55.76 million $ 359,057
Nov 2, 2022 $ 32.71
-4.78%
$ 55.13 million $ 398,844
Nov 1, 2022 $ 34.36
-0.76%
$ 57.9 million $ 215,472
Oct 31, 2022 $ 34.62
-0.35%
$ 58.34 million $ 1.14 million
Oct 30, 2022 $ 34.74
-0.55%
$ 58.55 million $ 501,673
Oct 29, 2022 $ 34.94
+2.48%
$ 58.87 million $ 481,954
Oct 28, 2022 $ 34.09
+3.98%
$ 57.45 million $ 399,222
Oct 27, 2022 $ 32.78
-2.20%
$ 55.25 million $ 455,123
Oct 26, 2022 $ 33.52
+2.09%
$ 56.49 million $ 342,770
Oct 25, 2022 $ 32.83
+8.91%
$ 55.33 million $ 442,216
Oct 24, 2022 $ 30.15
-3.60%
$ 50.8 million $ 314,443
Oct 23, 2022 $ 31.27
+4.25%
$ 52.7 million $ 386,120
Oct 22, 2022 $ 30
+0.97%
$ 50.55 million $ 156,688
Oct 21, 2022 $ 29.71
-0.71%
$ 50.07 million $ 271,117
Oct 20, 2022 $ 29.92
-3.18%
$ 50.43 million $ 205,956
Oct 19, 2022 $ 30.91
-2.90%
$ 52.09 million $ 222,896
Oct 18, 2022 $ 31.83
-3.62%
$ 53.64 million $ 285,837
Oct 17, 2022 $ 33.03
+3.11%
$ 55.66 million $ 209,251
Oct 16, 2022 $ 32.01
+1.40%
$ 53.94 million $ 155,383
Oct 15, 2022 $ 31.57
-0.18%
$ 53.2 million $ 185,217
Oct 14, 2022 $ 31.63
-2.96%
$ 53.29 million $ 291,412