Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Helius Staked SOL Historical Data

HSOL Page 7
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Aug 10, 2025 $202.39
+1.12%
$38.79 million $46,717
Aug 9, 2025 $199.94
+1.89%
$38.33 million $51,191
Aug 8, 2025 $197.38
+1.38%
$37.83 million $67,747
Aug 7, 2025 $194.67
+4.30%
$37.31 million $67,573
Aug 6, 2025 $186.64
+2.46%
$35.77 million $50,776
Aug 5, 2025 $182.17
-3.04%
$34.91 million $48,449
Aug 4, 2025 $188.01
+4.74%
$36.03 million $53,568