Helius Staked SOL Historical Data

HSOL Page 8
Download
Date Close Price change Market cap Trading volume
Nov 18, 2024 $ 253.74
+0.03%
$ -- $ 862,192
Nov 15, 2024 $ 221.62
+2.10%
$ -- $ 486,350
Nov 14, 2024 $ 216.81
-3.33%
$ 41.55 million $ 195,020
Nov 13, 2024 $ 223.05
+0.50%
$ 42.75 million $ 610,324
Nov 12, 2024 $ 221.76
-4.55%
$ 42.5 million $ 534,948
Nov 11, 2024 $ 231.68
+5.86%
$ 44.4 million $ 234,016
Nov 10, 2024 $ 218.75
+5.22%
$ 41.92 million $ 730,783
Nov 9, 2024 $ 208.34
-0.06%
$ 39.93 million $ 76,851
Nov 8, 2024 $ 207.52
+1.96%
$ 39.77 million $ 388,821
Nov 7, 2024 $ 203.31
+5.83%
$ 38.96 million $ 429,738
Nov 6, 2024 $ 192.21
+10.19%
$ 36.84 million $ 1.13 million
Nov 5, 2024 $ 173.93
-0.23%
$ 33.33 million $ 1.27 million
Nov 4, 2024 $ 376.69
+0.14%
$ -- $ 1.18 million
Nov 3, 2024 $ 376.4
-10.77%
$ 72.14 million $ 260,160
Nov 2, 2024 $ 424.28
+147.89%
$ 81.31 million $ 94,646
Nov 1, 2024 $ 171.17
-2.56%
$ 32.8 million $ 471,437
Oct 31, 2024 $ 175.87
-3.37%
$ 33.71 million $ 271,395
Oct 30, 2024 $ 182.37
-1.90%
$ 34.95 million $ 422,082
Oct 29, 2024 $ 185.81
+0.03%
$ 35.61 million $ 431,636
Oct 28, 2024 $ 185.8
+1.02%
$ 35.61 million $ 565,901
Oct 27, 2024 $ 183.97
+3.92%
$ 35.26 million $ 262,580
Oct 26, 2024 $ 177.1
+4.12%
$ 33.94 million $ 138,415
Oct 25, 2024 $ 170.12
-7.64%
$ 32.6 million $ 1.07 million
Oct 24, 2024 $ 184.22
+3.44%
$ 35.3 million $ 482,937
Oct 23, 2024 $ 178.09
-2.38%
$ 34.13 million $ 417,061
Oct 22, 2024 $ 183.08
+6.00%
$ 35.09 million $ 282,877
Oct 21, 2024 $ 172.76
-0.31%
$ 33.11 million $ 1.18 million
Oct 20, 2024 $ 173.82
+5.21%
$ 33.31 million $ 770,621
Oct 19, 2024 $ 165.17
+2.85%
$ 31.65 million $ 377,949
Oct 18, 2024 $ 160.58
+2.88%
$ 30.78 million $ 277,570
Oct 17, 2024 $ 156.08
-2.56%
$ 29.91 million $ 298,455
Oct 16, 2024 $ 160.18
+0.08%
$ 30.7 million $ 2.99 million
Oct 15, 2024 $ 160.09
-1.93%
$ 30.68 million $ 446,851
Oct 14, 2024 $ 163.15
+6.72%
$ 31.27 million $ 513,341
Oct 13, 2024 $ 152.82
+0.65%
$ 29.29 million $ 1.39 million
Oct 12, 2024 $ 151.83
+0.85%
$ 29.1 million $ 501,112
Oct 11, 2024 $ 150.55
+4.82%
$ 28.85 million $ 267,721
Oct 10, 2024 $ 143.55
-0.47%
$ 27.51 million $ 123,673
Oct 9, 2024 $ 144.24
-2.64%
$ 27.64 million $ 122,446
Oct 8, 2024 $ 148.07
-1.10%
$ 28.38 million $ 313,007
Oct 7, 2024 $ 149.81
-1.03%
$ 28.71 million $ 533,629
Oct 6, 2024 $ 151.37
+2.58%
$ 29.01 million $ 195,777
Oct 5, 2024 $ 147.46
-0.09%
$ 28.26 million $ 1 million
Oct 4, 2024 $ 147.6
+4.34%
$ 28.29 million $ 403,785
Oct 3, 2024 $ 141.39
-2.73%
$ 27.1 million $ 149,020
Oct 2, 2024 $ 145.42
-2.99%
$ 27.87 million $ 89,039
Oct 1, 2024 $ 149.83
-4.90%
$ 28.71 million $ 75,273
Sep 30, 2024 $ 157.51
-3.80%
$ 30.19 million $ 48,421
Sep 29, 2024 $ 163.86
+1.38%
$ 31.4 million $ 60,306
Sep 28, 2024 $ 161.47
-0.82%
$ 30.94 million $ 88,110