Helius Staked SOL Historical Data

HSOL Page 4
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $ 158.06
+7.23%
$ 76.36 million $ 63,412
Nov 17, 2025 $ 148.55
-4.24%
$ 70.98 million $ 75,177
Nov 16, 2025 $ 154.11
-2.49%
$ 74.05 million $ 27,106
Nov 15, 2025 $ 157.12
+0.38%
$ 75.44 million $ 17,369
Nov 14, 2025 $ 158.74
-3.47%
$ 75.73 million $ 53,970
Nov 13, 2025 $ 160.74
-7.18%
$ 77.94 million $ 55,442
Nov 12, 2025 $ 173.26
-1.77%
$ 82.8 million $ 99,276
Nov 11, 2025 $ 176.97
-6.64%
$ 84.56 million $ 29,342
Nov 10, 2025 $ 189.27
+1.59%
$ 90.44 million $ 118,684
Nov 9, 2025 $ 184.87
+3.56%
$ 88.34 million $ 84,600
Nov 8, 2025 $ 178.29
-2.56%
$ 85.2 million $ 13,917
Nov 7, 2025 $ 184.09
+5.72%
$ 87.97 million $ 66,708
Nov 6, 2025 $ 174.97
-4.65%
$ 83.61 million $ 26,311
Nov 5, 2025 $ 183.48
+5.62%
$ 87.68 million $ 115,430
Nov 4, 2025 $ 174.11
-6.65%
$ 83.2 million $ 93,232
Nov 3, 2025 $ 186.69
-11.03%
$ 89.21 million $ 63,138
Nov 2, 2025 $ 208.63
-0.64%
$ 99.7 million $ 28,195
Nov 1, 2025 $ 209.59
-0.88%
$ 100.15 million $ 58,585
Oct 31, 2025 $ 211.14
+2.12%
$ 100.87 million $ 17,954
Oct 30, 2025 $ 205.85
-6.35%
$ 98.8 million $ 40,196
Oct 29, 2025 $ 220.13
+0.55%
$ 105.19 million $ 52,117
Oct 28, 2025 $ 219.15
-1.78%
$ 104.72 million $ 39,846
Oct 27, 2025 $ 223.18
-1.16%
$ 106.64 million $ 89,905
Oct 26, 2025 $ 225.4
+3.19%
$ 107.71 million $ 34,808
Oct 25, 2025 $ 218.96
+0.50%
$ 104.63 million $ 45,912
Oct 24, 2025 $ 217.93
+1.38%
$ 104.21 million $ 65,838
Oct 23, 2025 $ 212.64
+4.96%
$ 102.54 million $ 68,193
Oct 22, 2025 $ 201.1
-3.84%
$ 96.79 million $ 152,034
Oct 21, 2025 $ 214.21
+0.19%
$ 101.04 million $ 32,253
Oct 20, 2025 $ 213.83
+1.38%
$ 102.25 million $ 41,194
Oct 19, 2025 $ 213.28
+1.17%
$ 101.6 million $ 125,244
Oct 18, 2025 $ 210.74
+2.86%
$ 100.6 million $ 90,651
Oct 17, 2025 $ 207.48
+0.14%
$ 98.38 million $ 135,714
Oct 16, 2025 $ 207.88
-4.65%
$ 98.99 million $ 85,202
Oct 15, 2025 $ 217.65
-4.68%
$ 104.01 million $ 24,028
Oct 14, 2025 $ 226.27
-3.14%
$ 108.94 million $ 107,543
Oct 13, 2025 $ 234.43
+6.27%
$ 112.02 million $ 151,399
Oct 12, 2025 $ 220.75
+10.91%
$ 105.48 million $ 186,143
Oct 11, 2025 $ 198.6
-7.36%
$ 94.9 million $ 373,953
Oct 10, 2025 $ 213.84
-13.72%
$ 102.18 million $ 296,947
Oct 9, 2025 $ 247.5
-4.00%
$ 118.27 million $ 44,770
Oct 8, 2025 $ 257.47
+3.80%
$ 123.03 million $ 90,061
Oct 7, 2025 $ 248.13
-5.18%
$ 118.57 million $ 65,847
Oct 6, 2025 $ 261.88
+2.14%
$ 125.14 million $ 169,075
Oct 5, 2025 $ 256.38
+0.46%
$ 122.51 million $ 75,350
Oct 4, 2025 $ 255.15
-2.44%
$ 121.92 million $ 113,361
Oct 3, 2025 $ 262.02
-0.31%
$ 124.97 million $ 128,087
Oct 2, 2025 $ 262.73
+6.12%
$ 125.54 million $ 201,192
Oct 1, 2025 $ 246.63
+5.50%
$ 118.26 million $ 92,149
Sep 30, 2025 $ 235.24
-1.43%
$ 111.7 million $ 209,017