Socean Staked Sol Historical Data

SCNSOL Page 5
Download
Date Close Price change Market cap Trading volume
Dec 20, 2025 $ 174.52
-0.18%
$ 237.47 million $ 2.53 million
Dec 19, 2025 $ 175.82
+6.25%
$ 237.97 million $ 4.07 million
Dec 18, 2025 $ 165.96
-2.59%
$ 225.23 million $ 5.34 million
Dec 17, 2025 $ 170.35
-4.36%
$ 231.89 million $ 4 million
Dec 16, 2025 $ 178.32
+0.81%
$ 242.4 million $ 4.16 million
Dec 15, 2025 $ 174.89
-2.56%
$ 240.73 million $ 820,510
Dec 14, 2025 $ 180.01
-2.35%
$ 244.11 million $ 379,507
Dec 13, 2025 $ 184.04
+0.32%
$ 250.9 million $ 411,017
Dec 12, 2025 $ 183.46
-2.84%
$ 249.73 million $ 1.9 million
Dec 11, 2025 $ 188.82
-0.06%
$ 257.31 million $ 1.46 million
Dec 10, 2025 $ 188.94
-1.33%
$ 257.17 million $ 1.88 million
Dec 9, 2025 $ 191.49
+3.81%
$ 260.85 million $ 500,356
Dec 8, 2025 $ 184.46
+0.97%
$ 251.07 million $ 523,218
Dec 7, 2025 $ 182.68
-0.33%
$ 247.3 million $ 3.05 million
Dec 6, 2025 $ 183.25
-0.35%
$ 249.42 million $ 300,815
Dec 5, 2025 $ 183.88
-4.51%
$ 251.19 million $ 1.69 million
Dec 4, 2025 $ 192.57
-3.93%
$ 263.07 million $ 891,524
Dec 3, 2025 $ 200.44
+4.38%
$ 273.82 million $ 2.32 million
Dec 2, 2025 $ 192.03
+9.53%
$ 261.3 million $ 1.26 million
Dec 1, 2025 $ 175.32
-5.80%
$ 97.92 million $ 2.29 million
Nov 30, 2025 $ 190.1
+1.41%
$ 103.85 million $ 1.5 million
Nov 29, 2025 $ 187.55
-1.06%
$ 104.61 million $ 3.77 million
Nov 28, 2025 $ 189.75
-2.37%
$ 105.78 million $ 4.33 million
Nov 27, 2025 $ 194.56
-1.36%
$ 108.4 million $ 3.64 million
Nov 26, 2025 $ 197.63
+3.08%
$ 110.06 million $ 2.01 million
Nov 25, 2025 $ 190.41
-0.32%
$ 106.98 million $ 628,482
Nov 24, 2025 $ 191.42
+5.98%
$ 106.59 million $ 880,343
Nov 23, 2025 $ 182.86
+4.07%
$ 100.8 million $ 2.57 million
Nov 22, 2025 $ 175.82
-0.52%
$ 98.05 million $ 3.9 million
Nov 21, 2025 $ 174.47
-5.40%
$ 98.43 million $ 6.69 million
Nov 20, 2025 $ 187.23
-0.44%
$ 102.91 million $ 2.41 million
Nov 19, 2025 $ 188.05
-3.03%
$ 104.93 million $ 3.34 million
Nov 18, 2025 $ 194.65
+8.26%
$ 108.21 million $ 1.82 million
Nov 17, 2025 $ 179.79
-4.95%
$ 100.29 million $ 1.67 million
Nov 16, 2025 $ 188.03
-2.34%
$ 105.55 million $ 3.69 million
Nov 15, 2025 $ 192.03
+0.19%
$ 107.44 million $ 1.58 million
Nov 14, 2025 $ 193.74
-3.25%
$ 106.95 million $ 4.72 million
Nov 13, 2025 $ 198.47
-5.89%
$ 111.74 million $ 2.83 million
Nov 12, 2025 $ 211.3
-0.76%
$ 117.68 million $ 5.29 million
Nov 11, 2025 $ 212.92
-7.92%
$ 118.81 million $ 3.93 million
Nov 10, 2025 $ 231.24
+2.33%
$ 129.04 million $ 2.79 million
Nov 9, 2025 $ 225.98
+3.82%
$ 126.1 million $ 1.07 million
Nov 8, 2025 $ 217.67
-2.27%
$ 121.46 million $ 4.91 million
Nov 7, 2025 $ 222.73
+4.55%
$ 124.29 million $ 6.7 million
Nov 6, 2025 $ 213.03
-4.77%
$ 118.87 million $ 4.38 million
Nov 5, 2025 $ 223.71
+4.84%
$ 124.83 million $ 11.14 million
Nov 4, 2025 $ 213.4
-6.38%
$ 119.08 million $ 35.38 million
Nov 3, 2025 $ 227.93
-11.31%
$ 127.18 million $ 4.61 million
Nov 2, 2025 $ 256.98
+0.32%
$ 143.23 million $ 2.07 million
Nov 1, 2025 $ 256.17
-0.57%
$ 142.94 million $ 3.91 million