Helius Staked SOL Historical Data

HSOL Page 7
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $ 147.25
-4.32%
$ 28.22 million $ 96,897
Jun 20, 2025 $ 153.06
-5.42%
$ 29.33 million $ 69,758
Jun 19, 2025 $ 161.82
+0.73%
$ 31.01 million $ 76,351
Jun 18, 2025 $ 162.15
-0.45%
$ 31.08 million $ 67,158
Jun 17, 2025 $ 162.08
-3.07%
$ 31.06 million $ 62,391
Jun 16, 2025 $ 168.88
+1.95%
$ 32.36 million $ 138,127
Jun 15, 2025 $ 167.14
+4.91%
$ 32.03 million $ 81,229
Jun 14, 2025 $ 158.96
-2.51%
$ 30.46 million $ 66,396
Jun 13, 2025 $ 162.63
-3.15%
$ 31.17 million $ 88,876
Jun 12, 2025 $ 167.81
-4.99%
$ 32.16 million $ 76,692
Jun 11, 2025 $ 176.62
-2.41%
$ 33.85 million $ 105,978
Jun 10, 2025 $ 180.53
+2.17%
$ 34.6 million $ 43,767
Jun 9, 2025 $ 175.4
+4.83%
$ 33.61 million $ 55,418
Jun 8, 2025 $ 168.03
+2.11%
$ 32.2 million $ 14,987
Jun 7, 2025 $ 164.98
+1.47%
$ 31.62 million $ 41,882
Jun 6, 2025 $ 162.47
+2.56%
$ 31.14 million $ 114,376
Jun 5, 2025 $ 158.69
-5.63%
$ 30.41 million $ 149,080
Jun 4, 2025 $ 168.13
+4.96%
$ 32.22 million $ 44,636
May 28, 2025 $ 181.75
+0.00%
$ 34.83 million $ 277,727
May 21, 2025 $ 180.99
+0.00%
$ 34.69 million $ 276,283
May 14, 2025 $ 190.9
-2.62%
$ 36.59 million $ 284,611
May 7, 2025 $ 159.01
-1.10%
$ 30.47 million $ 237,711
Apr 30, 2025 $ 159.77
-0.11%
$ 30.62 million $ 238,900
Apr 29, 2025 $ 163.14
+1.50%
$ 31.26 million $ 244,166
Apr 28, 2025 $ 160.75
-0.20%
$ 30.81 million $ 240,760
Apr 27, 2025 $ 161.33
-0.46%
$ 30.92 million $ 247,133
Apr 26, 2025 $ 162.03
-1.27%
$ 31.05 million $ 242,724
Apr 25, 2025 $ 164.03
-1.15%
$ 31.44 million $ 244,723
Apr 24, 2025 $ 165.6
+2.85%
$ 31.74 million $ 245,939
Apr 21, 2025 $ 149.48
+1.71%
$ 28.65 million $ 218,009
Apr 14, 2025 $ 137.87
-1.58%
$ 26.42 million $ 24,191
Apr 7, 2025 $ 116.98
-0.12%
$ 22.42 million $ 349,562
Mar 31, 2025 $ 136.71
+0.16%
$ 26.2 million $ 13,390
Mar 24, 2025 $ 152.56
-0.36%
$ 29.24 million $ 129,823
Mar 17, 2025 $ 138.35
-0.09%
$ 26.51 million $ 47,853
Mar 10, 2025 $ 127.89
+0.00%
$ 24.51 million $ 8,348
Mar 3, 2025 $ 155.73
-0.61%
$ 29.84 million $ 106,898
Feb 24, 2025 $ 162.45
-0.05%
$ 31.13 million $ 6,851
Feb 19, 2025 $ 177.45
+0.00%
$ -- $ 7
Feb 17, 2025 $ 190.84
-0.01%
$ 36.57 million $ 297,958
Feb 10, 2025 $ 212.8
+0.47%
$ 40.78 million $ 171,115
Feb 3, 2025 $ 226.06
-0.08%
$ 43.32 million $ 161,384
Jan 29, 2025 $ 246.84
+0.00%
$ -- $ 33
Jan 27, 2025 $ 246.79
-1.53%
$ 47.3 million $ 1.42 million
Jan 26, 2025 $ 270.8
+0.00%
$ 51.9 million $ 10,379
Jan 25, 2025 $ 1,493.13
+0.00%
$ 286.15 million $ 293,987
Jan 24, 2025 $ 3,260.65
+0.00%
$ 624.89 million $ 245,648
Dec 25, 2024 $ 208.58
-1.89%
$ 39.97 million $ 114,149
Nov 23, 2024 $ 277.49
+0.00%
$ 53.18 million $ 154,233
Nov 19, 2024 $ 258.45
+0.00%
$ -- $ 12,585