Phantom Staked SOL Historical Data

PSOL Page 4
Download
Date Close Price change Market cap Trading volume
Dec 10, 2025 $ 143.6
-0.62%
$ 98.32 million $ 134,913
Dec 9, 2025 $ 144.75
+3.82%
$ 99.41 million $ 58,138
Dec 8, 2025 $ 138.76
+0.41%
$ 95.01 million $ 95,761
Dec 7, 2025 $ 137.46
-0.78%
$ 94.09 million $ 3,153
Dec 6, 2025 $ 138.52
-0.45%
$ 94.85 million $ 123,027
Dec 5, 2025 $ 138.58
-4.67%
$ 94.89 million $ 56,497
Dec 4, 2025 $ 145.32
-4.18%
$ 99.53 million $ 915,670
Dec 3, 2025 $ 151.74
+4.81%
$ 103.68 million $ 398,737
Dec 2, 2025 $ 144.94
+9.46%
$ 99.24 million $ 146,145
Dec 1, 2025 $ 132.61
-5.02%
$ 91.02 million $ 317,465
Nov 30, 2025 $ 143.54
+1.15%
$ 96.78 million $ 151,153
Nov 29, 2025 $ 142.08
-1.16%
$ 97.25 million $ 481,375
Nov 28, 2025 $ 143.44
-2.52%
$ 98.38 million $ 99,849
Nov 27, 2025 $ 147.38
-1.35%
$ 100.62 million $ 290,448
Nov 26, 2025 $ 149.51
+2.94%
$ 102.06 million $ 335,008
Nov 25, 2025 $ 144.36
+0.01%
$ 99.52 million $ 155,989
Nov 24, 2025 $ 144.92
+6.15%
$ 99.15 million $ 652,678
Nov 23, 2025 $ 138.72
+4.10%
$ 93.85 million $ 99,641
Nov 22, 2025 $ 132.83
-1.03%
$ 91.2 million $ 410,173
Nov 21, 2025 $ 132.52
-4.81%
$ 91.73 million $ 619,868
Nov 20, 2025 $ 141.68
-0.53%
$ 95.73 million $ 616,446
Nov 19, 2025 $ 142.19
-3.15%
$ 97.36 million $ 148,624
Nov 18, 2025 $ 147.66
+8.31%
$ 100.55 million $ 469,194
Nov 17, 2025 $ 136.04
-4.95%
$ 93.24 million $ 244,599
Nov 16, 2025 $ 141.68
-2.67%
$ 98.16 million $ 505,990
Nov 15, 2025 $ 145.36
+0.41%
$ 99.8 million $ 464,621
Nov 14, 2025 $ 147.06
-2.61%
$ 99.13 million $ 905,431
Nov 13, 2025 $ 150.42
-5.69%
$ 104.03 million $ 940,808
Nov 12, 2025 $ 159.79
-1.32%
$ 109.35 million $ 435,791
Nov 11, 2025 $ 162.68
-6.69%
$ 111.39 million $ 105,640
Nov 10, 2025 $ 174.7
+2.15%
$ 119.62 million $ 582,720
Nov 9, 2025 $ 170.86
+3.74%
$ 117.21 million $ 949,665
Nov 8, 2025 $ 164.87
-2.16%
$ 112.89 million $ 318,006
Nov 7, 2025 $ 168.81
+4.80%
$ 115.59 million $ 1.62 million
Nov 6, 2025 $ 160.71
-5.01%
$ 110.04 million $ 493,041
Nov 5, 2025 $ 169.36
+4.72%
$ 115.96 million $ 1.54 million
Nov 4, 2025 $ 161.43
-6.38%
$ 110.54 million $ 4.3 million
Nov 3, 2025 $ 172.59
-11.51%
$ 118.17 million $ 1.16 million
Nov 2, 2025 $ 194.23
+0.20%
$ 132.71 million $ 448,368
Nov 1, 2025 $ 193.8
-0.43%
$ 132.7 million $ 451,186
Oct 31, 2025 $ 194.55
+1.50%
$ 133.4 million $ 427,737
Oct 30, 2025 $ 190.49
-5.68%
$ 130.59 million $ 487,092
Oct 29, 2025 $ 201.66
-0.17%
$ 138.08 million $ 902,946
Oct 28, 2025 $ 202.39
-1.89%
$ 138.35 million $ 1.21 million
Oct 27, 2025 $ 206.32
-0.70%
$ 141.27 million $ 493,174
Oct 26, 2025 $ 207.81
+3.20%
$ 142.29 million $ 649,411
Oct 25, 2025 $ 201.59
+0.34%
$ 138.03 million $ 492,611
Oct 24, 2025 $ 201.1
+1.33%
$ 137.45 million $ 1.54 million
Oct 23, 2025 $ 197.18
+5.54%
$ 135.97 million $ 2.64 million
Oct 22, 2025 $ 185.24
-3.95%
$ 127.81 million $ 10.34 million