Lido Staked SOL Historical Data

STSOL Page 24
Download
Date Close Price change Market cap Trading volume
Aug 24, 2022 $ 36.63
-2.70%
$ 61.73 million $ 35,003
Aug 23, 2022 $ 37.65
+0.82%
$ 63.45 million $ 70,326
Aug 22, 2022 $ 37.34
-2.84%
$ 62.93 million $ 110,274
Aug 21, 2022 $ 38.44
+3.25%
$ 64.77 million $ 79,800
Aug 20, 2022 $ 37.2
-1.65%
$ 62.68 million $ 78,276
Aug 19, 2022 $ 37.82
-9.47%
$ 63.73 million $ 182,662
Aug 18, 2022 $ 41.78
-1.65%
$ 70.4 million $ 71,764
Aug 17, 2022 $ 42.48
-6.55%
$ 71.58 million $ 103,557
Aug 16, 2022 $ 45.45
+0.49%
$ 76.6 million $ 142,234
Aug 15, 2022 $ 45.23
-4.51%
$ 76.22 million $ 343,008
Aug 14, 2022 $ 47.37
-2.81%
$ 79.82 million $ 292,972
Aug 13, 2022 $ 48.73
+1.97%
$ 82.12 million $ 222,951
Aug 12, 2022 $ 47.79
+6.02%
$ 80.53 million $ 179,666
Aug 11, 2022 $ 45.08
+1.01%
$ 75.96 million $ 454,531
Aug 10, 2022 $ 44.63
+5.15%
$ 75.2 million $ 153,158
Aug 9, 2022 $ 42.44
-4.15%
$ 71.52 million $ 104,801
Aug 8, 2022 $ 44.28
+3.63%
$ 74.62 million $ 159,220
Aug 7, 2022 $ 42.73
+1.62%
$ 72 million $ 47,707
Aug 6, 2022 $ 42.05
-1.47%
$ 70.86 million $ 41,856
Aug 5, 2022 $ 42.67
+4.48%
$ 71.91 million $ 71,814
Aug 4, 2022 $ 40.85
+1.19%
$ 68.83 million $ 112,562
Aug 3, 2022 $ 40.36
-3.11%
$ 68.02 million $ 679,836
Aug 2, 2022 $ 41.66
-4.77%
$ 70.2 million $ 254,407
Aug 1, 2022 $ 43.75
-1.58%
$ 73.72 million $ 150,550
Jul 31, 2022 $ 44.45
-3.24%
$ 74.9 million $ 76,277
Jul 30, 2022 $ 45.94
+4.19%
$ 77.41 million $ 154,600
Jul 29, 2022 $ 44.09
-2.07%
$ 74.3 million $ 239,352
Jul 28, 2022 $ 44.95
+6.42%
$ 75.75 million $ 107,932
Jul 27, 2022 $ 42.25
+11.31%
$ 71.2 million $ 45,049
Jul 26, 2022 $ 38.07
-1.32%
$ 64.16 million $ 71,945
Jul 25, 2022 $ 38.51
-10.39%
$ 64.89 million $ 45,967
Jul 24, 2022 $ 42.95
+2.10%
$ 72.38 million $ 37,133
Jul 23, 2022 $ 42.04
-1.15%
$ 70.84 million $ 44,365
Jul 22, 2022 $ 42.43
-6.23%
$ 71.5 million $ 28,371
Jul 21, 2022 $ 45.25
+2.56%
$ 76.25 million $ 135,911
Jul 20, 2022 $ 44.12
-6.01%
$ 74.35 million $ 49,374
Jul 19, 2022 $ 46.94
+2.30%
$ 79.1 million $ 111,212
Jul 18, 2022 $ 45.89
+13.36%
$ 77.33 million $ 108,959
Jul 17, 2022 $ 40.48
-2.15%
$ 68.21 million $ 66,528
Jul 16, 2022 $ 41.37
+5.80%
$ 69.71 million $ 77,294
Jul 15, 2022 $ 39.1
+0.46%
$ 65.89 million $ 87,993
Jul 14, 2022 $ 38.92
+5.81%
$ 65.59 million $ 106,177
Jul 13, 2022 $ 36.6
+6.90%
$ 61.68 million $ 76,538
Jul 12, 2022 $ 34.24
-2.34%
$ 57.7 million $ 105,547
Jul 11, 2022 $ 35.06
-8.68%
$ 59.08 million $ 160,528
Jul 10, 2022 $ 38.39
-3.65%
$ 64.7 million $ 49,502
Jul 9, 2022 $ 39.84
-0.52%
$ 67.14 million $ 98,610
Jul 8, 2022 $ 40.05
+0.06%
$ 67.49 million $ 279,706
Jul 7, 2022 $ 40.02
+3.37%
$ 67.45 million $ 501,307
Jul 6, 2022 $ 38.72
+4.53%
$ 65.25 million $ 88,245