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 9
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.

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
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