Liquid Staked SOL Historical Data

LSSOL Page 5
Download
Date Close Price change Market cap Trading volume
Nov 19, 2025 $ 133.86
-7.19%
$ 1.54 million $ 3,021
Nov 18, 2025 $ 144.62
+8.35%
$ 1.67 million $ 1,521
Nov 17, 2025 $ 133.87
-6.46%
$ 1.54 million $ 860
Nov 16, 2025 $ 145.21
+0.00%
$ -- $ 118
Nov 15, 2025 $ 143.34
-0.39%
$ 1.65 million $ 210
Nov 14, 2025 $ 143.28
-2.32%
$ 1.65 million $ 2,855
Nov 13, 2025 $ 146.65
-7.72%
$ 1.69 million $ 529
Nov 12, 2025 $ 162.99
+3.17%
$ -- $ 1,306
Nov 11, 2025 $ 163.29
-4.23%
$ 1.88 million $ 1,678
Nov 10, 2025 $ 168.1
-0.10%
$ 1.94 million $ 1,368
Nov 8, 2025 $ 160.53
+0.00%
$ 1.85 million $ 1,332
Nov 7, 2025 $ 165.95
+3.17%
$ 1.91 million $ 1,388
Nov 6, 2025 $ 161.6
-2.21%
$ -- $ 1,202
Nov 5, 2025 $ 161.9
+2.95%
$ -- $ 710,144
Nov 4, 2025 $ 157.26
-7.02%
$ 1.81 million $ 1.45 million
Nov 3, 2025 $ 168.03
-6.84%
$ 1.94 million $ 166,378
Nov 2, 2025 $ 189.36
-0.12%
$ -- $ 1,104
Oct 31, 2025 $ 191.39
+1.90%
$ 2.21 million $ 6,790
Oct 30, 2025 $ 184.99
-7.59%
$ 2.15 million $ 5,851
Oct 29, 2025 $ 194.9
-4.32%
$ 2.25 million $ 3,058
Oct 28, 2025 $ 204.7
+0.17%
$ 2.36 million $ 872
Oct 27, 2025 $ 204.16
-1.45%
$ 2.35 million $ 954
Oct 26, 2025 $ 201.82
+2.29%
$ -- $ 517
Oct 25, 2025 $ 197.94
+0.00%
$ 2.28 million $ 78
Oct 24, 2025 $ 195.07
+0.01%
$ 2.25 million $ 1,925
Oct 23, 2025 $ 192.06
+4.84%
$ 2.21 million $ 7,866
Oct 22, 2025 $ 181.41
-2.85%
$ 2.11 million $ 6,770
Oct 21, 2025 $ 193.22
-0.05%
$ 2.23 million $ 32,737
Oct 20, 2025 $ 193.6
+2.03%
$ 2.23 million $ 3,757
Oct 19, 2025 $ 192.81
+1.84%
$ 2.22 million $ 1,938
Oct 18, 2025 $ 188.95
+2.07%
$ 2.18 million $ 7,474
Oct 17, 2025 $ 188.4
+0.16%
$ 2.17 million $ 7,434
Oct 16, 2025 $ 187.48
-4.96%
$ 2.16 million $ 12,756
Oct 15, 2025 $ 207.56
+0.16%
$ 2.28 million $ 4,060
Oct 14, 2025 $ 200.52
-5.02%
$ -- $ 12,713
Oct 13, 2025 $ 199.86
-0.38%
$ -- $ 3,532
Oct 12, 2025 $ 179.83
-0.07%
$ -- $ 666,133
Oct 11, 2025 $ 178.64
-3.78%
$ 2.06 million $ 1.32 million
Oct 10, 2025 $ 217.13
-1.55%
$ -- $ 7,277
Oct 9, 2025 $ 220.88
-4.21%
$ 2.54 million $ 9,446
Oct 8, 2025 $ 232.33
+2.34%
$ 2.68 million $ 73,335
Oct 7, 2025 $ 226.59
-4.56%
$ -- $ 54,666
Oct 6, 2025 $ 236.4
+1.00%
$ -- $ 846
Oct 5, 2025 $ 231.41
+0.20%
$ 2.67 million $ 525
Oct 4, 2025 $ 233.94
+0.00%
$ -- $ 2,200
Oct 3, 2025 $ 234.17
-1.09%
$ 2.7 million $ 3,939
Oct 2, 2025 $ 236.71
+5.10%
$ 2.73 million $ 2,124
Oct 1, 2025 $ 213.99
+1.77%
$ 2.47 million $ 277
Sep 30, 2025 $ 208.94
-1.84%
$ -- $ 301
Sep 29, 2025 $ 211.66
+1.47%
$ 2.44 million $ 220