Helius Staked SOL Historical Data

HSOL Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 238.68
+1.15%
$ 114.06 million $ 176,589
Sep 28, 2025 $ 234.78
+3.00%
$ 112.74 million $ 190,663
Sep 27, 2025 $ 227.97
-0.64%
$ 108.94 million $ 287,411
Sep 26, 2025 $ 228.21
+4.96%
$ 109.56 million $ 333,601
Sep 25, 2025 $ 219.94
-7.29%
$ 104.03 million $ 337,253
Sep 24, 2025 $ 236.97
-1.14%
$ 113.37 million $ 192,230
Sep 23, 2025 $ 240.21
-2.59%
$ 114.79 million $ 121,178
Sep 22, 2025 $ 246.93
-6.93%
$ 117.89 million $ 248,351
Sep 21, 2025 $ 264.15
-1.47%
$ 126.55 million $ 141,951
Sep 20, 2025 $ 268.87
+0.79%
$ 128.1 million $ 169,944
Sep 19, 2025 $ 267.14
-3.50%
$ 127.09 million $ 227,398
Sep 18, 2025 $ 277.45
+1.31%
$ 132.12 million $ 746,061
Sep 17, 2025 $ 271.6
+2.18%
$ 131.03 million $ 172,128
Sep 16, 2025 $ 265.81
+1.60%
$ 127.06 million $ 107,981
Sep 15, 2025 $ 262.35
-2.45%
$ 124.85 million $ 200,717
Sep 14, 2025 $ 270.75
-0.07%
$ 128.71 million $ 141,659
Sep 13, 2025 $ 270.54
+0.02%
$ 129.28 million $ 96,241
Sep 12, 2025 $ 270.19
+5.88%
$ 128.72 million $ 147,410
Sep 11, 2025 $ 255.03
+1.89%
$ 121.87 million $ 110,984
Sep 10, 2025 $ 250.34
+3.19%
$ 119.62 million $ 245,448
Sep 9, 2025 $ 242.35
+1.31%
$ 115.81 million $ 51,778
Sep 8, 2025 $ 239.03
+3.31%
$ 114.22 million $ 121,867
Sep 7, 2025 $ 231.37
+3.34%
$ 110.56 million $ 34,863
Sep 6, 2025 $ 223.81
-1.52%
$ 106.95 million $ 87,278
Sep 5, 2025 $ 227.37
+0.10%
$ 43.57 million $ 102,088
Sep 4, 2025 $ 227.16
-3.28%
$ 43.56 million $ 101,869
Sep 3, 2025 $ 233.36
+0.27%
$ 45 million $ 45,065
Sep 2, 2025 $ 231.06
+5.79%
$ 44.6 million $ 89,635
Sep 1, 2025 $ 218.48
-2.62%
$ 41.87 million $ 30,246
Aug 31, 2025 $ 228.57
+1.14%
$ 43.39 million $ 89,840
Aug 30, 2025 $ 223.84
-1.96%
$ 43.27 million $ 75,355
Aug 29, 2025 $ 227.92
-4.62%
$ 43.68 million $ 273,953
Aug 28, 2025 $ 238.56
+5.19%
$ 45.72 million $ 326,068
Aug 27, 2025 $ 228.06
+4.17%
$ 43.65 million $ 133,514
Aug 26, 2025 $ 219.12
+5.03%
$ 41.97 million $ 147,533
Aug 25, 2025 $ 208.79
-9.08%
$ 39.85 million $ 117,784
Aug 24, 2025 $ 225.46
-1.08%
$ 44.03 million $ 154,209
Aug 23, 2025 $ 225.99
+1.36%
$ 43.6 million $ 126,388
Aug 22, 2025 $ 221.77
+10.30%
$ 42.62 million $ 148,780
Aug 21, 2025 $ 202.33
-2.95%
$ 38.55 million $ 145,022
Aug 20, 2025 $ 208.34
+5.81%
$ 39.88 million $ 32,376
Aug 19, 2025 $ 198.92
-2.87%
$ 37.96 million $ 32,594
Aug 18, 2025 $ 204.77
-4.03%
$ 39.24 million $ 35,951
Aug 17, 2025 $ 213.67
+1.93%
$ 40.95 million $ 43,304
Aug 16, 2025 $ 209.79
+1.90%
$ 40.21 million $ 65,760
Aug 15, 2025 $ 206.36
-3.91%
$ 39.55 million $ 81,171
Aug 14, 2025 $ 213.37
-5.44%
$ 40.89 million $ 151,812
Aug 13, 2025 $ 223.51
+4.86%
$ 42.84 million $ 96,084
Aug 12, 2025 $ 212.15
+9.77%
$ 40.66 million $ 91,967
Aug 11, 2025 $ 193.27
-4.88%
$ 37.56 million $ 55,556