Liquid Staked SOL Historical Data

LSSOL Page 6
Download
Date Close Price change Market cap Trading volume
Dec 20, 2025 $129.34
-0.19%
$-- $5,070
Dec 19, 2025 $130.29
+5.55%
$1.5 million $434,777
Dec 18, 2025 $122.14
-3.45%
$1.41 million $23,467
Dec 17, 2025 $126.67
-3.79%
$1.46 million $56,132
Dec 16, 2025 $132.77
+2.09%
$1.53 million $4,976
Dec 15, 2025 $131.31
-1.25%
$1.49 million $12,475
Dec 14, 2025 $136.95
+0.75%
$1.52 million $3,885
Dec 13, 2025 $136.2
+0.04%
$1.57 million $463
Dec 12, 2025 $135.82
-3.30%
$1.56 million $3,861
Dec 11, 2025 $140.41
+1.32%
$1.62 million $48,435
Dec 10, 2025 $139
-2.67%
$1.6 million $24,961
Dec 9, 2025 $144.01
+5.60%
$1.66 million $8,059
Dec 8, 2025 $138.56
+0.77%
$1.6 million $4,727
Dec 7, 2025 $134.67
-0.67%
$1.55 million $140,815
Dec 6, 2025 $137.26
-0.15%
$-- $1,598
Dec 5, 2025 $136.18
-4.41%
$1.57 million $3,082
Dec 4, 2025 $142.37
-3.97%
$1.64 million $239
Dec 3, 2025 $148.72
+4.67%
$1.71 million $7,336
Dec 2, 2025 $142.72
+10.10%
$1.64 million $46,081
Dec 1, 2025 $127.9
-7.51%
$1.47 million $1,823
Nov 30, 2025 $140.18
+0.00%
$-- $61
Nov 29, 2025 $141.56
-0.13%
$-- $2,030
Nov 28, 2025 $143.74
-1.29%
$1.63 million $2,334
Nov 27, 2025 $145.4
-0.78%
$1.66 million $17,140
Nov 26, 2025 $146.2
+3.50%
$1.68 million $12,721
Nov 25, 2025 $139.53
-0.58%
$1.61 million $2,460
Nov 24, 2025 $143.26
+7.15%
$1.65 million $4,610
Nov 23, 2025 $132.8
+1.38%
$1.53 million $696
Nov 22, 2025 $129.44
+0.00%
$1.49 million $1,204
Nov 21, 2025 $128.83
-5.75%
$1.48 million $229,770
Nov 20, 2025 $137.62
-1.58%
$1.58 million $22,800
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